Tenneco Inc - Class A (TEN) Exchange: NYSE
Data as of Feb. 7, 2025
$17.40 ($-0.58) -3.23%
Tenneco Inc - Class A - Daily Information
Click for more stock information on Tenneco Inc - Class A.Daily Information | Data |
---|---|
Date | Feb. 7, 2025 |
Open | $17.98 |
Previous Close | $17.40 |
High | $17.99 |
Low | $17.20 |
Adjusted Open | $17.98 |
Previous Adjusted Close | $17.40 |
Adjusted High | $17.99 |
Adjusted Low | $17.20 |
Invest in Tenneco Inc - Class A (TEN)
Key People Tenneco Inc - Class A
Employee | Position |
---|---|
Brian J. Kesseler | Chief Executive Officer & Director |
Kevin W. Baird | Chief Operating Officer & Executive Vice President |
Matti Masanovich | Chief Financial Officer & Executive Vice President |
Charles R. Patel | Chief Information Officer & Senior Vice President |
Rainer Jueckstock | Executive Vice President-Powertrain |
Jay K. Kunkel | Executive Vice President |
Bradley S. Norton | Executive VP & President-Ride Performance |
Sunit Kapur | Vice President & General Manager-Global Ignition |
Ernie O. Keith | Chief Supply Chain Officer & Senior Vice President |
Patrick Guo | Executive VP & President-Global Clean Air Business |
Paul D. Novas | Vice President-Finance |
Ken Bohuslavsky | Manager-Seward Plant |
Scott Usitalo | President-Motorparts & Executive Vice President |
Audrey A. Smith | Vice President & Controller |
John S. Patouhas | Chief Accounting Officer & Vice President |
Linae Golla | Vice President-Investor Relations |
Kaled Awada | Chief Human Resources Officer & Senior VP |
Thomas J. Sabatino | Secretary, Executive VP & General Counsel |
Rich Kwas | Vice President-Investor Relations & Development |
Dennis J. Letham | Chairman |
Charles K. Stevens | Independent Director |
Roy V. Armes | Independent Director |
Aleksandra A. Miziolek | Independent Director |
John S. Stroup | Independent Director |
Michelle A. Kumbier | Independent Director |
Jane L. Warner | Independent Director |
Thomas C. Freyman | Independent Director |
James S. Metcalf | Independent Director |
Denise Gray | Independent Director |
Company Profile Tenneco Inc - Class A
Exchange: NYSE
IPO Date: Jan. 4, 1982
Employees: 26,000
Sector: Consumer Cyclical
Industry: Auto Parts
Website: Tenneco Inc - Class A Website
Address: 500 North Field Drive Suite 500, Lake Forest, IL 60045 USA
Historical Stock Data for Tenneco Inc - Class A (TEN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-01-03 | $17.98 | $17.99 | $17.20 | $17.40 | $17.40 | 182,114 |
2025-01-02 | $17.46 | $18.28 | $17.41 | $17.98 | $17.98 | 334,552 |
2024-12-31 | $16.71 | $17.49 | $16.71 | $17.34 | $17.34 | 412,885 |
2024-12-30 | $16.69 | $16.79 | $16.47 | $16.71 | $16.71 | 340,792 |
2024-12-27 | $17.16 | $17.16 | $16.68 | $16.83 | $16.83 | 260,386 |
2024-12-26 | $17.21 | $17.42 | $17.00 | $17.12 | $17.12 | 205,540 |
2024-12-24 | $17.08 | $17.36 | $16.90 | $17.31 | $17.31 | 231,763 |
2024-12-23 | $16.21 | $17.08 | $16.15 | $17.04 | $17.04 | 267,635 |
2024-12-20 | $16.22 | $16.56 | $16.08 | $16.14 | $16.14 | 345,383 |
2024-12-19 | $16.74 | $16.75 | $16.14 | $16.22 | $16.22 | 373,653 |
2024-12-18 | $16.50 | $16.99 | $16.45 | $16.58 | $16.58 | 491,764 |
2024-12-17 | $16.23 | $16.51 | $15.88 | $16.50 | $16.50 | 392,007 |
2024-12-16 | $16.77 | $16.91 | $16.20 | $16.49 | $16.49 | 463,355 |
2024-12-13 | $18.06 | $18.16 | $17.74 | $17.97 | $17.04 | 611,042 |
2024-12-12 | $18.00 | $18.20 | $17.33 | $18.02 | $17.09 | 409,147 |
2024-12-11 | $18.65 | $18.69 | $17.91 | $17.92 | $16.99 | 326,778 |
2024-12-10 | $18.67 | $18.87 | $18.52 | $18.58 | $17.62 | 187,744 |
2024-12-09 | $18.50 | $19.16 | $18.28 | $18.74 | $17.77 | 345,487 |
2024-12-06 | $18.33 | $18.42 | $17.95 | $18.24 | $17.30 | 403,553 |
2024-12-05 | $18.50 | $18.82 | $17.98 | $18.29 | $17.34 | 730,502 |
2024-12-04 | $18.70 | $18.70 | $18.18 | $18.18 | $17.24 | 408,081 |
2024-12-03 | $18.01 | $18.75 | $17.86 | $18.66 | $17.69 | 422,749 |
2024-12-02 | $18.18 | $18.20 | $17.63 | $17.80 | $16.88 | 497,201 |
2024-11-29 | $18.63 | $18.70 | $17.95 | $18.17 | $18.17 | 389,401 |
2024-11-27 | $18.52 | $19.49 | $17.88 | $18.64 | $18.64 | 1,062,172 |
2024-11-26 | $19.99 | $20.50 | $18.83 | $18.90 | $18.90 | 973,929 |
2024-11-25 | $20.05 | $20.10 | $19.50 | $19.87 | $19.87 | 348,046 |
2024-11-22 | $20.02 | $20.31 | $19.85 | $20.05 | $20.05 | 223,002 |
2024-11-21 | $20.38 | $20.38 | $19.77 | $20.14 | $20.14 | 321,364 |
2024-11-20 | $20.56 | $20.62 | $20.11 | $20.40 | $20.40 | 176,342 |
2024-11-19 | $20.21 | $20.64 | $20.21 | $20.56 | $20.56 | 140,250 |
2024-11-18 | $20.30 | $20.85 | $20.27 | $20.45 | $20.45 | 175,392 |
2024-11-15 | $21.05 | $21.05 | $20.23 | $20.23 | $20.23 | 357,807 |
2024-11-14 | $20.80 | $21.27 | $20.58 | $21.01 | $21.01 | 614,133 |
2024-11-13 | $20.41 | $21.34 | $20.38 | $20.88 | $20.88 | 476,012 |
2024-11-12 | $20.40 | $20.55 | $20.02 | $20.42 | $20.42 | 387,093 |
2024-11-11 | $20.80 | $20.87 | $20.29 | $20.61 | $20.61 | 495,225 |
2024-11-08 | $21.69 | $21.69 | $20.78 | $21.03 | $21.03 | 400,720 |
2024-11-07 | $21.72 | $22.24 | $21.71 | $21.81 | $21.81 | 172,070 |
2024-11-06 | $21.49 | $21.93 | $20.90 | $21.65 | $21.65 | 331,834 |
2024-11-05 | $21.76 | $21.89 | $21.29 | $21.52 | $21.52 | 276,772 |
2024-11-04 | $21.60 | $22.11 | $21.36 | $21.53 | $21.53 | 428,401 |
2024-11-01 | $22.00 | $22.03 | $21.66 | $21.67 | $21.67 | 264,225 |
2024-10-31 | $21.33 | $22.15 | $21.25 | $21.81 | $21.81 | 584,915 |
2024-10-30 | $22.00 | $22.08 | $21.27 | $21.44 | $21.44 | 582,374 |
2024-10-29 | $22.57 | $22.75 | $22.05 | $22.26 | $22.26 | 236,762 |
2024-10-28 | $22.60 | $22.89 | $22.18 | $22.68 | $22.68 | 204,483 |
2024-10-25 | $22.67 | $23.03 | $22.55 | $22.80 | $22.80 | 204,426 |
2024-10-24 | $22.63 | $23.27 | $22.27 | $22.64 | $22.64 | 519,077 |
2024-10-23 | $23.75 | $23.85 | $22.53 | $22.62 | $22.62 | 792,854 |
2024-10-22 | $24.85 | $24.85 | $23.99 | $23.99 | $23.99 | 218,653 |
2024-10-21 | $24.96 | $25.17 | $24.67 | $24.85 | $24.85 | 204,010 |
2024-10-18 | $24.97 | $25.03 | $24.40 | $24.93 | $24.93 | 204,924 |
2024-10-17 | $24.28 | $24.41 | $23.97 | $24.25 | $24.25 | 204,278 |
2024-10-16 | $24.10 | $24.35 | $24.00 | $24.13 | $24.13 | 353,210 |
2024-10-15 | $24.76 | $24.79 | $24.06 | $24.10 | $24.10 | 355,153 |
2024-10-14 | $25.41 | $25.41 | $24.94 | $24.99 | $24.99 | 237,129 |
2024-10-11 | $25.17 | $25.47 | $25.04 | $25.37 | $25.37 | 182,882 |
2024-10-10 | $25.26 | $25.53 | $25.07 | $25.17 | $25.17 | 258,955 |
2024-10-09 | $25.94 | $26.06 | $25.03 | $25.13 | $25.13 | 487,754 |
2024-10-08 | $26.37 | $26.37 | $25.75 | $26.09 | $26.09 | 264,873 |
2024-10-07 | $26.20 | $26.71 | $26.03 | $26.51 | $26.51 | 255,282 |
2024-10-04 | $26.89 | $26.90 | $26.02 | $26.17 | $26.17 | 313,273 |
2024-10-03 | $25.94 | $26.73 | $25.73 | $26.66 | $26.66 | 272,473 |
2024-10-02 | $25.38 | $25.99 | $25.36 | $25.96 | $25.96 | 423,252 |
2024-10-01 | $25.00 | $25.43 | $24.87 | $25.00 | $25.00 | 456,826 |
2024-09-30 | $25.22 | $25.27 | $24.83 | $25.10 | $25.10 | 240,075 |
2024-09-27 | $25.78 | $26.00 | $25.39 | $25.41 | $25.41 | 177,614 |
2024-09-26 | $25.20 | $25.90 | $25.20 | $25.85 | $25.85 | 190,644 |
2024-09-25 | $25.50 | $25.50 | $25.03 | $25.18 | $25.18 | 185,809 |
2024-09-24 | $25.27 | $25.69 | $25.25 | $25.62 | $25.62 | 245,494 |
2024-09-23 | $25.24 | $25.37 | $24.78 | $25.01 | $25.01 | 169,517 |
2024-09-20 | $25.40 | $25.46 | $24.91 | $25.04 | $25.04 | 239,607 |
2024-09-19 | $25.39 | $25.93 | $25.30 | $25.91 | $25.91 | 229,954 |
2024-09-18 | $25.53 | $25.72 | $25.29 | $25.39 | $25.39 | 166,591 |
2024-09-17 | $25.63 | $25.63 | $25.24 | $25.45 | $25.45 | 202,734 |
2024-09-16 | $25.49 | $25.75 | $25.33 | $25.53 | $25.53 | 186,631 |
2024-09-13 | $24.87 | $25.78 | $24.78 | $25.27 | $25.27 | 298,483 |
2024-09-12 | $25.03 | $25.40 | $24.45 | $24.65 | $24.65 | 538,832 |
2024-09-11 | $22.81 | $24.79 | $22.81 | $24.59 | $24.59 | 667,498 |
2024-09-10 | $23.44 | $23.44 | $22.69 | $22.97 | $22.97 | 312,809 |
2024-09-09 | $23.19 | $23.37 | $23.02 | $23.19 | $23.19 | 144,335 |
2024-09-06 | $23.34 | $23.60 | $22.76 | $23.19 | $23.19 | 241,258 |
2024-09-05 | $23.61 | $23.83 | $23.36 | $23.46 | $23.46 | 187,945 |
2024-09-04 | $23.74 | $23.83 | $23.42 | $23.56 | $23.56 | 200,289 |
2024-09-03 | $24.68 | $24.73 | $23.72 | $23.82 | $23.82 | 297,254 |
2024-08-30 | $24.50 | $25.37 | $24.50 | $24.97 | $24.97 | 433,391 |
2024-08-29 | $24.50 | $24.65 | $24.21 | $24.26 | $24.26 | 119,598 |
2024-08-28 | $24.70 | $24.90 | $24.25 | $24.40 | $24.40 | 178,126 |
2024-08-27 | $24.77 | $24.93 | $24.48 | $24.90 | $24.90 | 131,746 |
2024-08-26 | $24.57 | $25.13 | $24.57 | $24.78 | $24.78 | 162,697 |
2024-08-23 | $24.17 | $24.65 | $24.12 | $24.52 | $24.52 | 161,688 |
2024-08-22 | $24.42 | $24.49 | $24.05 | $24.10 | $24.10 | 162,430 |
2024-08-21 | $24.82 | $24.82 | $24.31 | $24.40 | $24.40 | 160,289 |
2024-08-20 | $24.79 | $24.79 | $24.30 | $24.55 | $24.55 | 214,477 |
2024-08-19 | $24.56 | $25.15 | $24.48 | $24.86 | $24.86 | 112,724 |
2024-08-16 | $24.70 | $24.95 | $24.54 | $24.63 | $24.63 | 181,780 |
2024-08-15 | $24.24 | $24.76 | $24.11 | $24.64 | $24.64 | 99,819 |
2024-08-14 | $24.01 | $24.28 | $23.84 | $24.05 | $24.05 | 104,481 |
2024-08-13 | $24.01 | $24.07 | $23.73 | $24.02 | $24.02 | 118,768 |
2024-08-12 | $23.76 | $24.40 | $23.76 | $24.16 | $24.16 | 102,679 |
2024-08-09 | $23.70 | $23.92 | $23.58 | $23.76 | $23.76 | 51,995 |
2024-08-08 | $23.98 | $23.98 | $23.29 | $23.83 | $23.83 | 201,935 |
2024-08-07 | $24.45 | $24.45 | $23.41 | $23.65 | $23.65 | 128,756 |
2024-08-06 | $23.60 | $24.21 | $23.33 | $24.05 | $24.05 | 139,110 |
2024-08-05 | $23.00 | $23.67 | $22.14 | $23.58 | $23.58 | 334,446 |
2024-08-02 | $24.72 | $24.99 | $23.72 | $24.15 | $24.15 | 423,714 |
2024-08-01 | $25.80 | $25.80 | $24.78 | $25.09 | $25.09 | 231,115 |
2024-07-31 | $25.87 | $26.12 | $25.81 | $25.91 | $25.91 | 97,292 |
2024-07-30 | $25.59 | $25.86 | $25.44 | $25.61 | $25.61 | 162,825 |
2024-07-29 | $25.62 | $25.91 | $25.40 | $25.60 | $25.60 | 107,136 |
2024-07-26 | $25.69 | $25.69 | $24.96 | $25.46 | $25.46 | 215,685 |
2024-07-25 | $25.95 | $26.01 | $25.53 | $25.61 | $25.61 | 152,565 |
2024-07-24 | $26.83 | $26.94 | $26.01 | $26.07 | $26.07 | 355,247 |
2024-07-23 | $27.07 | $27.07 | $26.72 | $26.98 | $26.98 | 128,746 |
2024-07-22 | $26.48 | $27.49 | $26.42 | $27.23 | $27.23 | 196,026 |
2024-07-19 | $26.18 | $26.65 | $26.15 | $26.48 | $26.48 | 161,359 |
2024-07-18 | $26.79 | $26.79 | $25.70 | $26.18 | $26.18 | 394,020 |
2024-07-17 | $26.90 | $26.90 | $26.36 | $26.61 | $26.61 | 188,910 |
2024-07-16 | $26.70 | $26.91 | $26.52 | $26.88 | $26.88 | 191,658 |
2024-07-15 | $26.72 | $26.89 | $26.55 | $26.60 | $26.60 | 181,579 |
2024-07-12 | $27.35 | $27.35 | $26.57 | $26.72 | $26.72 | 209,038 |
2024-07-11 | $28.05 | $28.19 | $27.32 | $27.69 | $27.08 | 248,701 |
2024-07-10 | $27.34 | $28.25 | $27.33 | $28.12 | $28.12 | 226,432 |
2024-07-09 | $27.50 | $27.73 | $27.18 | $27.29 | $27.29 | 301,718 |
2024-07-08 | $28.19 | $28.26 | $27.25 | $27.62 | $27.62 | 336,573 |
2024-07-05 | $29.25 | $29.26 | $28.04 | $28.23 | $28.23 | 343,706 |
2024-07-03 | $29.51 | $29.82 | $29.49 | $29.50 | $29.50 | 86,328 |
2024-07-02 | $29.29 | $29.76 | $29.29 | $29.57 | $29.57 | 148,604 |
2024-07-01 | $30.40 | $30.40 | $29.13 | $29.73 | $29.73 | 155,196 |
2024-06-28 | $29.54 | $29.69 | $29.02 | $29.28 | $29.28 | 237,871 |
2024-06-27 | $29.88 | $30.10 | $29.10 | $29.44 | $29.44 | 200,108 |
2024-06-26 | $29.80 | $29.86 | $29.27 | $29.73 | $29.73 | 399,598 |
2024-06-25 | $29.46 | $29.79 | $29.11 | $29.78 | $29.78 | 275,870 |
2024-06-24 | $28.44 | $29.54 | $28.44 | $29.38 | $29.38 | 500,939 |
2024-06-21 | $28.10 | $28.99 | $28.00 | $28.38 | $28.38 | 471,583 |
2024-06-20 | $28.11 | $29.15 | $26.60 | $28.03 | $28.03 | 744,618 |
2024-06-18 | $28.27 | $28.87 | $28.27 | $28.77 | $28.77 | 299,750 |
2024-06-17 | $28.59 | $29.03 | $28.01 | $28.24 | $28.24 | 277,692 |
2024-06-14 | $29.78 | $29.78 | $28.31 | $28.59 | $28.59 | 589,666 |
2024-06-13 | $30.30 | $30.33 | $29.40 | $29.78 | $29.78 | 270,036 |
2024-06-12 | $30.51 | $30.60 | $29.80 | $30.45 | $30.45 | 218,834 |
2024-06-11 | $30.43 | $30.46 | $29.61 | $30.25 | $30.25 | 288,115 |
2024-06-10 | $30.80 | $31.00 | $30.66 | $30.99 | $30.99 | 118,297 |
2024-06-07 | $31.10 | $31.15 | $30.51 | $30.69 | $30.69 | 162,139 |
2024-06-06 | $31.32 | $31.48 | $30.89 | $31.21 | $31.21 | 181,498 |
2024-06-05 | $30.43 | $31.38 | $30.43 | $31.38 | $31.38 | 165,440 |
2024-06-04 | $30.58 | $30.80 | $30.37 | $30.43 | $30.43 | 232,190 |
2024-06-03 | $31.25 | $31.44 | $30.77 | $30.90 | $30.90 | 175,244 |
2024-05-31 | $31.10 | $31.34 | $30.81 | $31.20 | $31.20 | 194,855 |
2024-05-30 | $30.54 | $31.16 | $30.42 | $31.01 | $31.01 | 161,650 |
2024-05-29 | $31.19 | $31.25 | $30.58 | $30.62 | $30.62 | 228,530 |
2024-05-28 | $31.05 | $31.30 | $30.43 | $31.16 | $31.16 | 197,439 |
2024-05-24 | $30.53 | $31.00 | $30.41 | $30.89 | $30.89 | 175,574 |
2024-05-23 | $30.59 | $30.85 | $30.21 | $30.37 | $30.37 | 216,057 |
2024-05-22 | $31.00 | $31.10 | $30.32 | $30.38 | $30.38 | 215,720 |
2024-05-21 | $30.59 | $31.31 | $30.59 | $31.12 | $31.12 | 337,515 |
2024-05-20 | $30.17 | $31.16 | $30.17 | $30.68 | $30.68 | 376,461 |
2024-05-17 | $29.89 | $30.34 | $29.51 | $30.17 | $30.17 | 338,805 |
2024-05-16 | $29.40 | $29.97 | $29.20 | $29.87 | $29.87 | 306,524 |
2024-05-15 | $29.54 | $29.58 | $28.98 | $29.42 | $29.42 | 262,473 |
2024-05-14 | $28.88 | $29.69 | $28.68 | $29.68 | $29.68 | 424,471 |
2024-05-13 | $28.91 | $29.18 | $28.63 | $28.90 | $28.90 | 227,140 |
2024-05-10 | $28.61 | $29.00 | $28.48 | $28.75 | $28.75 | 331,078 |
2024-05-09 | $27.61 | $28.41 | $27.60 | $28.35 | $28.35 | 502,599 |
2024-05-08 | $26.50 | $27.69 | $26.49 | $27.61 | $27.61 | 499,298 |
2024-05-07 | $26.43 | $26.61 | $26.18 | $26.47 | $26.47 | 201,901 |
2024-05-06 | $26.35 | $26.79 | $26.20 | $26.49 | $26.49 | 330,127 |
2024-05-03 | $26.46 | $26.50 | $25.91 | $26.23 | $26.23 | 276,551 |
2024-05-02 | $25.85 | $26.58 | $25.85 | $26.52 | $26.52 | 325,651 |
2024-05-01 | $25.86 | $26.07 | $25.48 | $25.72 | $25.72 | 242,673 |
2024-04-30 | $25.78 | $26.31 | $25.73 | $25.78 | $25.78 | 251,065 |
2024-04-29 | $25.83 | $26.10 | $24.85 | $25.73 | $25.73 | 260,973 |
2024-04-26 | $25.35 | $26.08 | $25.25 | $25.91 | $25.91 | 187,388 |
2024-04-25 | $24.65 | $25.44 | $24.55 | $25.35 | $25.35 | 158,385 |
2024-04-24 | $24.64 | $24.96 | $24.61 | $24.79 | $24.79 | 219,763 |
2024-04-23 | $24.61 | $25.00 | $24.56 | $24.74 | $24.74 | 205,310 |
2024-04-22 | $24.72 | $24.91 | $24.41 | $24.66 | $24.66 | 287,833 |
2024-04-19 | $24.44 | $24.93 | $24.20 | $24.72 | $24.72 | 271,135 |
2024-04-18 | $25.29 | $25.39 | $24.51 | $24.53 | $24.53 | 267,893 |
2024-04-17 | $25.45 | $25.77 | $25.18 | $25.29 | $25.29 | 200,886 |
2024-04-16 | $25.05 | $25.36 | $24.67 | $25.32 | $25.32 | 230,753 |
2024-04-15 | $25.39 | $25.86 | $24.97 | $25.13 | $25.13 | 214,042 |
2024-04-12 | $25.93 | $26.14 | $25.28 | $25.35 | $25.35 | 250,621 |
2024-04-11 | $25.45 | $26.18 | $25.45 | $25.79 | $25.79 | 317,037 |
2024-04-10 | $25.05 | $25.58 | $24.92 | $25.18 | $25.18 | 254,824 |
2024-04-09 | $25.99 | $26.15 | $25.14 | $25.16 | $25.16 | 358,426 |
2024-04-08 | $26.37 | $26.37 | $25.93 | $25.95 | $25.95 | 208,259 |
2024-04-05 | $26.74 | $26.85 | $26.35 | $26.38 | $26.38 | 244,118 |
2024-04-04 | $27.05 | $27.08 | $26.44 | $26.63 | $26.63 | 378,385 |
2024-04-03 | $25.90 | $27.20 | $25.85 | $27.09 | $27.09 | 798,799 |
2024-04-02 | $25.88 | $25.88 | $25.51 | $25.79 | $25.79 | 306,246 |
2024-04-01 | $25.38 | $25.95 | $25.38 | $25.84 | $25.84 | 307,887 |
2024-03-28 | $25.31 | $25.49 | $24.86 | $25.39 | $25.39 | 384,334 |
2024-03-27 | $25.58 | $25.89 | $24.83 | $25.48 | $25.48 | 613,511 |
2024-03-26 | $25.99 | $25.99 | $25.50 | $25.61 | $25.61 | 250,527 |
2024-03-25 | $25.86 | $26.50 | $25.86 | $26.03 | $26.03 | 362,584 |
2024-03-22 | $25.25 | $26.11 | $25.12 | $25.73 | $25.73 | 322,156 |
2024-03-21 | $25.32 | $25.63 | $25.14 | $25.25 | $25.25 | 333,739 |
2024-03-20 | $24.53 | $24.79 | $24.01 | $24.65 | $24.65 | 265,325 |
2024-03-19 | $25.22 | $25.37 | $24.66 | $24.66 | $24.66 | 191,006 |
2024-03-18 | $24.38 | $25.30 | $24.11 | $25.22 | $25.22 | 339,087 |
2024-03-15 | $24.72 | $24.86 | $24.24 | $24.27 | $24.27 | 340,086 |
2024-03-14 | $24.57 | $25.00 | $24.22 | $24.86 | $24.86 | 351,676 |
2024-03-13 | $24.04 | $24.56 | $24.04 | $24.42 | $24.42 | 373,961 |
2024-03-12 | $23.73 | $24.04 | $23.65 | $23.94 | $23.94 | 250,936 |
2024-03-11 | $23.71 | $23.86 | $23.30 | $23.77 | $23.77 | 227,823 |
2024-03-08 | $23.87 | $23.96 | $23.59 | $23.78 | $23.78 | 193,797 |
2024-03-07 | $23.70 | $24.05 | $23.50 | $23.94 | $23.94 | 223,044 |
2024-03-06 | $23.59 | $23.84 | $23.32 | $23.64 | $23.64 | 189,304 |
2024-03-05 | $23.38 | $23.90 | $23.37 | $23.50 | $23.50 | 158,284 |
2024-03-04 | $24.21 | $24.31 | $23.26 | $23.28 | $23.28 | 278,250 |
2024-03-01 | $23.80 | $24.28 | $23.80 | $23.99 | $23.99 | 209,908 |
2024-02-29 | $23.74 | $24.03 | $23.46 | $23.77 | $23.77 | 197,008 |
2024-02-28 | $23.60 | $24.02 | $23.60 | $23.78 | $23.78 | 187,453 |
2024-02-27 | $24.10 | $24.13 | $23.63 | $23.71 | $23.71 | 210,149 |
2024-02-26 | $23.91 | $24.21 | $23.78 | $24.07 | $24.07 | 125,175 |
2024-02-23 | $23.70 | $23.93 | $23.50 | $23.78 | $23.78 | 238,288 |
2024-02-22 | $24.01 | $24.01 | $23.47 | $23.72 | $23.72 | 222,114 |
2024-02-21 | $24.11 | $24.49 | $23.89 | $24.15 | $24.15 | 209,248 |
2024-02-20 | $24.77 | $24.91 | $23.87 | $24.05 | $24.05 | 230,385 |
2024-02-16 | $24.78 | $25.27 | $24.78 | $24.94 | $24.94 | 255,316 |
2024-02-15 | $24.49 | $24.89 | $24.00 | $24.75 | $24.75 | 190,532 |
2024-02-14 | $24.34 | $24.60 | $24.09 | $24.45 | $24.45 | 213,281 |
2024-02-13 | $24.57 | $24.57 | $24.00 | $24.20 | $24.20 | 169,481 |
2024-02-12 | $23.97 | $24.77 | $23.95 | $24.57 | $24.57 | 320,477 |
2024-02-09 | $23.97 | $24.08 | $23.37 | $23.76 | $23.76 | 158,767 |
2024-02-08 | $23.88 | $24.00 | $23.53 | $23.92 | $23.92 | 129,752 |
2024-02-07 | $23.81 | $24.28 | $23.41 | $24.12 | $24.12 | 177,158 |
2024-02-06 | $24.05 | $24.37 | $23.70 | $23.81 | $23.81 | 212,367 |
2024-02-05 | $24.19 | $24.43 | $23.72 | $23.97 | $23.97 | 310,677 |
2024-02-02 | $24.11 | $24.26 | $23.85 | $24.17 | $24.17 | 375,028 |
2024-02-01 | $24.86 | $25.36 | $23.11 | $23.72 | $23.72 | 783,318 |
2024-01-31 | $24.88 | $24.90 | $24.35 | $24.57 | $24.57 | 237,748 |
2024-01-30 | $24.43 | $24.95 | $24.38 | $24.93 | $24.93 | 319,325 |
2024-01-29 | $25.00 | $25.10 | $24.37 | $24.43 | $24.43 | 216,945 |
2024-01-26 | $24.04 | $24.97 | $23.70 | $24.90 | $24.90 | 327,262 |
2024-01-25 | $24.55 | $24.55 | $23.78 | $24.07 | $24.07 | 200,395 |
2024-01-24 | $23.94 | $24.56 | $23.94 | $24.44 | $24.44 | 263,733 |
2024-01-23 | $23.66 | $23.80 | $23.45 | $23.51 | $23.51 | 190,039 |
2024-01-22 | $24.26 | $24.30 | $23.45 | $23.83 | $23.83 | 328,969 |
2024-01-19 | $24.67 | $24.92 | $24.04 | $24.32 | $24.32 | 206,555 |
2024-01-18 | $24.54 | $24.69 | $24.17 | $24.53 | $24.53 | 210,633 |
2024-01-17 | $24.19 | $24.79 | $24.19 | $24.51 | $24.51 | 190,352 |
2024-01-16 | $24.75 | $25.24 | $24.20 | $24.32 | $24.32 | 299,634 |
2024-01-12 | $24.24 | $24.60 | $24.07 | $24.43 | $24.43 | 481,504 |
2024-01-11 | $23.48 | $23.48 | $22.88 | $23.39 | $23.39 | 198,946 |
2024-01-10 | $23.76 | $23.90 | $23.30 | $23.44 | $23.44 | 220,490 |
2024-01-09 | $23.96 | $23.98 | $23.31 | $23.68 | $23.68 | 163,186 |
2024-01-08 | $23.58 | $23.73 | $23.08 | $23.68 | $23.68 | 252,413 |
2024-01-05 | $23.64 | $24.23 | $23.50 | $24.06 | $24.06 | 272,973 |
2024-01-04 | $23.92 | $24.34 | $23.38 | $23.38 | $23.38 | 355,749 |
2024-01-03 | $22.54 | $23.70 | $22.35 | $23.45 | $23.45 | 316,740 |
2024-01-02 | $22.94 | $22.94 | $22.47 | $22.54 | $22.54 | 308,948 |
2023-12-29 | $22.50 | $22.52 | $22.03 | $22.22 | $22.22 | 266,576 |
2023-12-28 | $22.63 | $22.99 | $22.47 | $22.50 | $22.50 | 141,265 |
2023-12-27 | $23.02 | $23.12 | $22.73 | $22.73 | $22.73 | 203,120 |
2023-12-26 | $23.78 | $24.00 | $22.66 | $23.10 | $23.10 | 280,942 |
2023-12-22 | $23.35 | $24.00 | $23.35 | $23.97 | $23.97 | 373,372 |
2023-12-21 | $23.13 | $23.21 | $22.78 | $23.17 | $23.17 | 324,895 |
2023-12-20 | $22.79 | $23.28 | $22.35 | $22.70 | $22.70 | 569,570 |
2023-12-19 | $22.28 | $22.63 | $21.91 | $22.54 | $22.54 | 476,365 |
2023-12-18 | $22.06 | $22.58 | $21.70 | $22.16 | $22.16 | 580,279 |
2023-12-15 | $20.42 | $21.18 | $20.14 | $21.04 | $21.04 | 467,457 |
2023-12-14 | $19.62 | $20.14 | $19.62 | $20.03 | $20.03 | 354,459 |
2023-12-13 | $19.25 | $19.57 | $18.88 | $19.48 | $19.48 | 440,994 |
2023-12-12 | $19.60 | $19.90 | $19.43 | $19.50 | $19.20 | 368,835 |
2023-12-11 | $19.54 | $19.67 | $19.17 | $19.58 | $19.28 | 245,787 |
2023-12-08 | $19.75 | $19.84 | $19.53 | $19.69 | $19.39 | 225,333 |
2023-12-07 | $19.86 | $19.87 | $19.30 | $19.69 | $19.39 | 258,982 |
2023-12-06 | $19.85 | $20.32 | $19.55 | $19.72 | $19.42 | 349,053 |
2023-12-05 | $20.05 | $20.10 | $19.68 | $19.86 | $19.56 | 273,137 |
2023-12-04 | $20.43 | $20.56 | $20.02 | $20.20 | $19.89 | 153,858 |
2023-12-01 | $20.39 | $20.69 | $20.17 | $20.51 | $20.20 | 252,866 |
2023-11-30 | $19.69 | $20.32 | $19.36 | $20.17 | $19.86 | 308,487 |
2023-11-29 | $19.86 | $20.03 | $19.60 | $19.79 | $19.49 | 289,806 |
2023-11-28 | $20.38 | $20.54 | $19.94 | $19.96 | $19.66 | 185,109 |
2023-11-27 | $20.83 | $20.83 | $20.33 | $20.52 | $20.21 | 300,893 |
2023-11-24 | $20.83 | $21.15 | $20.72 | $20.83 | $20.51 | 186,010 |
2023-11-22 | $19.90 | $20.79 | $19.71 | $20.65 | $20.34 | 432,390 |
2023-11-21 | $20.25 | $20.56 | $19.33 | $19.90 | $19.60 | 1,052,379 |
2023-11-20 | $21.40 | $21.66 | $21.17 | $21.31 | $20.99 | 257,729 |
2023-11-17 | $21.17 | $21.56 | $21.12 | $21.19 | $20.87 | 168,914 |
2023-11-16 | $21.50 | $21.55 | $20.95 | $21.08 | $20.76 | 203,725 |
2023-11-15 | $22.10 | $22.34 | $21.49 | $21.52 | $21.19 | 174,244 |
2023-11-14 | $22.00 | $22.23 | $21.54 | $22.16 | $21.82 | 186,694 |
2023-11-13 | $21.85 | $22.17 | $21.72 | $22.01 | $21.68 | 105,114 |
2023-11-10 | $21.71 | $22.02 | $21.61 | $21.84 | $21.51 | 153,050 |
2023-11-09 | $21.46 | $21.94 | $21.34 | $21.71 | $21.38 | 192,699 |
2023-11-08 | $21.51 | $21.60 | $20.91 | $21.20 | $20.88 | 165,442 |
2023-11-07 | $22.22 | $22.35 | $21.60 | $21.66 | $21.33 | 337,438 |
2023-11-06 | $23.06 | $23.11 | $22.30 | $22.39 | $22.05 | 238,727 |
2023-11-03 | $22.59 | $22.99 | $21.82 | $22.94 | $22.59 | 457,745 |
2023-11-02 | $22.50 | $22.79 | $22.28 | $22.64 | $22.30 | 213,997 |
2023-11-01 | $22.08 | $22.59 | $22.08 | $22.47 | $22.13 | 252,024 |
2023-10-31 | $22.00 | $22.49 | $21.76 | $22.03 | $21.70 | 266,571 |
2023-10-30 | $22.71 | $22.99 | $21.50 | $22.18 | $21.84 | 696,228 |
2023-10-27 | $21.97 | $22.64 | $21.88 | $22.60 | $22.26 | 286,663 |
2023-10-26 | $21.57 | $21.96 | $21.33 | $21.84 | $21.51 | 335,976 |
2023-10-25 | $21.25 | $21.58 | $21.21 | $21.53 | $21.20 | 160,023 |
2023-10-24 | $20.93 | $21.54 | $20.93 | $21.26 | $20.94 | 175,777 |
2023-10-23 | $20.72 | $21.16 | $20.45 | $20.76 | $20.45 | 181,345 |
2023-10-20 | $21.09 | $21.40 | $20.93 | $20.97 | $20.65 | 152,881 |
2023-10-19 | $21.51 | $21.63 | $21.10 | $21.29 | $20.97 | 162,689 |
2023-10-18 | $22.38 | $22.38 | $21.87 | $21.99 | $20.97 | 213,073 |
2023-10-17 | $22.23 | $22.68 | $22.21 | $22.36 | $21.32 | 194,070 |
2023-10-16 | $22.04 | $22.39 | $21.71 | $22.15 | $21.12 | 289,228 |
2023-10-13 | $21.85 | $22.26 | $21.81 | $21.93 | $20.91 | 423,092 |
2023-10-12 | $21.49 | $21.85 | $21.33 | $21.67 | $20.66 | 362,751 |
2023-10-11 | $21.40 | $21.58 | $21.09 | $21.34 | $20.35 | 196,015 |
2023-10-10 | $21.13 | $21.69 | $21.13 | $21.40 | $20.40 | 276,278 |
2023-10-09 | $20.75 | $21.49 | $20.75 | $21.15 | $20.17 | 261,614 |
2023-10-06 | $19.90 | $20.59 | $19.72 | $20.51 | $19.56 | 268,457 |
2023-10-05 | $19.20 | $20.25 | $19.20 | $20.09 | $19.16 | 257,521 |
2023-10-04 | $19.81 | $19.87 | $18.95 | $19.28 | $18.38 | 367,819 |
2023-10-03 | $20.30 | $20.30 | $19.68 | $19.88 | $18.96 | 205,515 |
2023-10-02 | $20.92 | $21.43 | $20.34 | $20.39 | $19.44 | 259,782 |
2023-09-29 | $21.31 | $21.31 | $20.67 | $20.78 | $19.81 | 256,558 |
2023-09-28 | $20.69 | $21.09 | $20.44 | $21.05 | $20.07 | 363,987 |
2023-09-27 | $20.64 | $20.95 | $20.42 | $20.56 | $19.60 | 206,614 |
2023-09-26 | $20.10 | $20.84 | $19.96 | $20.35 | $19.40 | 253,095 |
2023-09-25 | $19.81 | $20.35 | $19.62 | $20.17 | $19.23 | 264,990 |
2023-09-22 | $19.66 | $20.24 | $19.61 | $19.71 | $18.79 | 185,519 |
2023-09-21 | $19.50 | $19.74 | $19.31 | $19.56 | $18.65 | 146,215 |
2023-09-20 | $19.34 | $19.78 | $19.34 | $19.49 | $18.58 | 242,193 |
2023-09-19 | $19.64 | $19.94 | $19.27 | $19.27 | $18.37 | 171,465 |
2023-09-18 | $19.22 | $19.78 | $19.15 | $19.57 | $18.66 | 212,708 |
2023-09-15 | $18.85 | $19.29 | $18.75 | $19.10 | $18.21 | 350,248 |
2023-09-14 | $18.95 | $19.37 | $18.76 | $18.77 | $17.90 | 199,691 |
2023-09-13 | $19.37 | $19.45 | $18.68 | $18.72 | $17.85 | 336,757 |
2023-09-12 | $19.35 | $19.77 | $19.30 | $19.35 | $18.45 | 179,159 |
2023-09-11 | $20.05 | $20.05 | $19.26 | $19.26 | $18.36 | 265,249 |
2023-09-08 | $18.90 | $20.25 | $18.46 | $19.91 | $18.98 | 558,420 |
2023-09-07 | $19.28 | $19.38 | $18.07 | $18.88 | $18.00 | 1,116,812 |
2023-09-06 | $19.78 | $20.32 | $19.70 | $19.72 | $18.80 | 253,734 |
2023-09-05 | $20.35 | $20.35 | $19.52 | $19.69 | $18.77 | 343,468 |
2023-09-01 | $20.40 | $20.60 | $20.03 | $20.47 | $19.52 | 284,816 |
2023-08-31 | $21.00 | $21.00 | $20.07 | $20.27 | $19.33 | 611,759 |
2023-08-30 | $20.75 | $21.59 | $20.58 | $21.09 | $20.11 | 265,981 |
2023-08-29 | $20.77 | $21.04 | $20.52 | $20.84 | $19.87 | 124,020 |
2023-08-28 | $20.63 | $21.22 | $20.46 | $20.77 | $19.80 | 259,535 |
2023-08-25 | $20.89 | $21.21 | $20.45 | $20.54 | $19.58 | 194,722 |
2023-08-24 | $21.11 | $21.56 | $20.83 | $20.93 | $19.96 | 168,686 |
2023-08-23 | $21.39 | $21.39 | $20.68 | $21.10 | $20.12 | 164,782 |
2023-08-22 | $21.70 | $21.86 | $21.40 | $21.46 | $20.46 | 207,804 |
2023-08-21 | $21.60 | $22.29 | $21.35 | $21.58 | $20.58 | 554,439 |
2023-08-18 | $21.30 | $21.76 | $21.06 | $21.56 | $20.56 | 227,326 |
2023-08-17 | $21.65 | $22.00 | $21.43 | $21.59 | $20.59 | 188,080 |
2023-08-16 | $21.20 | $22.00 | $21.20 | $21.62 | $20.61 | 276,334 |
2023-08-15 | $21.02 | $21.38 | $20.57 | $21.18 | $20.19 | 235,420 |
2023-08-14 | $21.37 | $21.46 | $21.02 | $21.42 | $20.42 | 190,655 |
2023-08-11 | $21.66 | $21.99 | $21.20 | $21.37 | $20.38 | 263,180 |
2023-08-10 | $22.15 | $22.27 | $21.54 | $21.59 | $20.59 | 442,402 |
2023-08-09 | $21.60 | $22.35 | $21.60 | $22.02 | $21.00 | 522,234 |
2023-08-08 | $21.37 | $21.90 | $21.30 | $21.48 | $20.48 | 416,861 |
2023-08-07 | $20.86 | $21.64 | $20.20 | $21.64 | $20.63 | 446,604 |
2023-08-04 | $21.35 | $21.50 | $20.78 | $20.86 | $19.89 | 323,786 |
2023-08-03 | $20.92 | $21.45 | $20.61 | $21.21 | $20.22 | 596,626 |
2023-08-02 | $20.54 | $20.74 | $19.98 | $20.62 | $19.66 | 280,525 |
2023-08-01 | $20.72 | $21.13 | $20.43 | $20.68 | $19.72 | 323,044 |
2023-07-31 | $19.90 | $21.00 | $19.89 | $20.96 | $19.99 | 600,095 |
2023-07-28 | $18.72 | $19.70 | $18.72 | $19.67 | $18.76 | 295,730 |
2023-07-27 | $18.67 | $19.14 | $18.43 | $18.74 | $17.87 | 222,865 |
2023-07-26 | $18.55 | $18.73 | $18.32 | $18.64 | $17.77 | 90,387 |
2023-07-25 | $18.12 | $18.91 | $18.12 | $18.59 | $17.73 | 237,324 |
2023-07-24 | $17.62 | $18.14 | $17.62 | $18.00 | $17.16 | 205,397 |
2023-07-21 | $17.61 | $17.64 | $17.06 | $17.62 | $16.80 | 234,629 |
2023-07-20 | $17.60 | $17.70 | $17.37 | $17.61 | $16.79 | 116,798 |
2023-07-19 | $17.50 | $17.74 | $17.45 | $17.52 | $16.71 | 167,953 |
2023-07-18 | $17.70 | $18.04 | $17.62 | $17.70 | $16.88 | 163,001 |
2023-07-17 | $17.46 | $18.01 | $17.42 | $17.86 | $17.03 | 117,402 |
2023-07-14 | $18.36 | $18.36 | $17.45 | $17.51 | $16.70 | 260,615 |
2023-07-13 | $18.52 | $18.63 | $18.26 | $18.26 | $17.41 | 172,676 |
2023-07-12 | $18.78 | $18.91 | $18.28 | $18.53 | $17.67 | 158,163 |
2023-07-11 | $18.35 | $18.79 | $18.35 | $18.71 | $17.84 | 179,225 |
2023-07-10 | $18.68 | $18.81 | $18.13 | $18.26 | $17.41 | 162,897 |
2023-07-07 | $17.81 | $18.82 | $17.81 | $18.66 | $17.79 | 227,408 |
2023-07-06 | $18.34 | $18.34 | $17.76 | $17.78 | $16.95 | 255,954 |
2023-07-05 | $17.78 | $18.58 | $17.65 | $18.45 | $17.59 | 241,253 |
2023-07-03 | $17.87 | $18.25 | $17.64 | $17.72 | $16.90 | 132,924 |
2023-06-30 | $17.36 | $17.99 | $17.30 | $17.82 | $16.99 | 202,191 |
2023-06-29 | $16.96 | $17.44 | $16.96 | $17.20 | $16.40 | 139,477 |
2023-06-28 | $16.80 | $17.02 | $16.45 | $16.88 | $16.09 | 166,932 |
2023-06-27 | $17.18 | $17.24 | $16.79 | $16.85 | $16.07 | 257,241 |
2023-06-26 | $17.49 | $17.69 | $17.20 | $17.22 | $16.42 | 146,718 |
2023-06-23 | $17.70 | $17.81 | $17.40 | $17.56 | $16.74 | 104,413 |
2023-06-22 | $17.90 | $17.97 | $17.56 | $17.97 | $17.13 | 155,763 |
2023-06-21 | $17.83 | $18.38 | $17.83 | $17.96 | $17.12 | 158,614 |
2023-06-20 | $18.48 | $18.48 | $17.60 | $17.95 | $17.12 | 291,386 |
2023-06-16 | $18.74 | $18.75 | $18.07 | $18.66 | $17.79 | 332,514 |
2023-06-15 | $17.80 | $18.48 | $17.68 | $18.48 | $17.62 | 280,209 |
2023-06-14 | $17.11 | $17.91 | $17.11 | $17.74 | $16.91 | 279,773 |
2023-06-13 | $17.00 | $17.46 | $16.92 | $17.02 | $16.23 | 219,364 |
2023-06-12 | $17.12 | $17.46 | $16.62 | $16.70 | $15.92 | 223,115 |
2023-06-09 | $17.28 | $17.79 | $17.16 | $17.17 | $16.37 | 170,793 |
2023-06-08 | $17.42 | $17.66 | $17.15 | $17.26 | $16.46 | 212,843 |
2023-06-07 | $17.46 | $17.86 | $17.46 | $17.73 | $16.62 | 223,422 |
2023-06-06 | $17.17 | $17.45 | $16.89 | $17.40 | $16.31 | 374,830 |
2023-06-05 | $17.99 | $18.00 | $17.39 | $17.39 | $16.30 | 290,429 |
2023-06-02 | $17.85 | $18.18 | $17.77 | $18.10 | $16.96 | 216,752 |
2023-06-01 | $17.16 | $17.87 | $17.15 | $17.59 | $16.49 | 287,700 |
2023-05-31 | $17.67 | $17.83 | $17.11 | $17.14 | $16.06 | 380,046 |
2023-05-30 | $18.50 | $18.72 | $17.01 | $17.97 | $16.84 | 499,372 |
2023-05-26 | $17.18 | $17.74 | $17.18 | $17.64 | $16.53 | 256,470 |
2023-05-25 | $17.32 | $17.39 | $16.69 | $17.13 | $16.05 | 227,389 |
2023-05-24 | $17.71 | $17.72 | $17.20 | $17.33 | $16.24 | 221,456 |
2023-05-23 | $18.24 | $18.29 | $17.71 | $17.76 | $16.64 | 175,955 |
2023-05-22 | $17.78 | $18.27 | $17.56 | $18.05 | $16.92 | 195,460 |
2023-05-19 | $17.74 | $18.10 | $17.42 | $17.78 | $16.66 | 202,079 |
2023-05-18 | $17.28 | $17.39 | $16.87 | $17.34 | $16.25 | 240,458 |
2023-05-17 | $16.75 | $17.37 | $16.36 | $17.35 | $16.26 | 399,586 |
2023-05-16 | $16.70 | $17.13 | $16.56 | $16.63 | $15.59 | 198,461 |
2023-05-15 | $17.23 | $17.23 | $16.61 | $16.73 | $15.68 | 205,501 |
2023-05-12 | $17.38 | $17.81 | $16.93 | $17.03 | $15.96 | 208,149 |
2023-05-11 | $16.50 | $17.57 | $16.50 | $17.37 | $16.28 | 294,555 |
2023-05-10 | $16.49 | $16.87 | $16.26 | $16.70 | $15.65 | 171,433 |
2023-05-09 | $16.39 | $16.48 | $16.12 | $16.38 | $15.35 | 169,845 |
2023-05-08 | $16.70 | $16.79 | $16.00 | $16.49 | $15.45 | 289,614 |
2023-05-05 | $16.39 | $16.74 | $16.21 | $16.60 | $15.56 | 255,501 |
2023-05-04 | $16.07 | $16.23 | $15.50 | $16.04 | $15.03 | 400,573 |
2023-05-03 | $16.60 | $16.64 | $15.93 | $16.29 | $15.27 | 233,782 |
2023-05-02 | $16.76 | $16.78 | $16.12 | $16.58 | $15.54 | 411,644 |
2023-05-01 | $17.12 | $17.12 | $16.51 | $16.87 | $15.81 | 252,158 |
2023-04-28 | $17.19 | $17.43 | $17.03 | $17.16 | $16.08 | 173,717 |
2023-04-27 | $17.32 | $17.46 | $16.87 | $17.21 | $16.13 | 312,817 |
2023-04-26 | $18.06 | $18.06 | $17.19 | $17.29 | $16.20 | 336,113 |
2023-04-25 | $18.73 | $18.73 | $17.92 | $18.12 | $16.98 | 255,647 |
2023-04-24 | $18.00 | $19.00 | $18.00 | $18.88 | $17.69 | 346,343 |
2023-04-21 | $18.07 | $18.08 | $17.53 | $18.06 | $16.93 | 292,933 |
2023-04-20 | $18.90 | $18.95 | $17.95 | $18.19 | $17.05 | 272,895 |
2023-04-19 | $19.20 | $19.30 | $18.47 | $18.98 | $17.79 | 528,350 |
2023-04-18 | $19.24 | $19.49 | $18.91 | $19.49 | $18.27 | 277,581 |
2023-04-17 | $18.42 | $19.18 | $18.42 | $19.12 | $17.92 | 350,449 |
2023-04-14 | $18.23 | $18.48 | $17.93 | $18.30 | $17.15 | 293,024 |
2023-04-13 | $18.10 | $18.59 | $18.02 | $18.07 | $16.94 | 317,322 |
2023-04-12 | $17.85 | $18.00 | $17.60 | $17.97 | $16.84 | 302,583 |
2023-04-11 | $17.65 | $18.07 | $17.62 | $17.87 | $16.75 | 383,495 |
2023-04-10 | $17.85 | $17.97 | $17.45 | $17.66 | $16.55 | 286,317 |
2023-04-06 | $18.27 | $18.40 | $17.60 | $17.76 | $16.64 | 281,596 |
2023-04-05 | $17.59 | $18.41 | $17.22 | $18.31 | $17.16 | 389,563 |
2023-04-04 | $17.99 | $18.02 | $17.17 | $17.62 | $16.51 | 685,130 |
2023-04-03 | $18.90 | $19.02 | $17.64 | $18.09 | $16.95 | 604,666 |
2023-03-31 | $19.24 | $19.61 | $19.22 | $19.43 | $18.21 | 210,367 |
2023-03-30 | $19.41 | $19.48 | $18.81 | $19.15 | $17.95 | 225,022 |
2023-03-29 | $20.30 | $20.30 | $19.25 | $19.40 | $18.18 | 256,422 |
2023-03-28 | $19.67 | $20.27 | $19.62 | $20.07 | $18.81 | 523,856 |
2023-03-27 | $19.48 | $19.50 | $18.84 | $19.29 | $18.08 | 290,536 |
2023-03-24 | $18.76 | $19.61 | $18.50 | $19.30 | $18.09 | 476,596 |
2023-03-23 | $20.00 | $20.82 | $18.94 | $19.05 | $17.85 | 609,399 |
2023-03-22 | $20.28 | $20.58 | $19.75 | $19.96 | $18.71 | 292,891 |
2023-03-21 | $19.70 | $20.55 | $19.40 | $20.25 | $18.98 | 507,902 |
2023-03-20 | $17.89 | $19.53 | $17.89 | $19.15 | $17.95 | 616,896 |
2023-03-17 | $18.05 | $18.55 | $17.74 | $17.85 | $16.73 | 858,691 |
2023-03-16 | $21.73 | $21.73 | $17.57 | $17.97 | $16.84 | 1,752,185 |
2023-03-15 | $22.14 | $22.58 | $21.13 | $21.80 | $20.43 | 624,534 |
2023-03-14 | $22.60 | $23.70 | $22.45 | $23.00 | $21.56 | 555,750 |
2023-03-13 | $22.42 | $22.97 | $21.49 | $22.30 | $20.90 | 401,776 |
2023-03-10 | $23.28 | $24.00 | $22.78 | $23.11 | $21.66 | 383,538 |
2023-03-09 | $24.50 | $24.78 | $23.18 | $23.22 | $21.76 | 362,297 |
2023-03-08 | $23.99 | $24.69 | $23.63 | $24.42 | $22.89 | 426,698 |
2023-03-07 | $23.58 | $24.11 | $23.21 | $23.85 | $22.35 | 256,904 |
2023-03-06 | $24.50 | $24.51 | $23.35 | $23.58 | $22.10 | 471,567 |
2023-03-03 | $23.85 | $24.53 | $23.62 | $24.51 | $22.97 | 329,610 |
2023-03-02 | $23.70 | $23.91 | $23.21 | $23.77 | $22.28 | 375,712 |
2023-03-01 | $24.02 | $24.29 | $23.57 | $23.79 | $22.30 | 275,702 |
2023-02-28 | $24.11 | $24.26 | $23.48 | $23.78 | $22.29 | 699,372 |
2023-02-27 | $22.82 | $24.31 | $22.69 | $24.11 | $22.60 | 1,019,420 |
2023-02-24 | $21.56 | $22.39 | $21.27 | $22.14 | $20.75 | 425,688 |
2023-02-23 | $20.60 | $21.89 | $20.60 | $21.56 | $20.21 | 526,270 |
2023-02-22 | $20.70 | $20.78 | $20.18 | $20.40 | $19.12 | 234,799 |
2023-02-21 | $20.86 | $21.41 | $20.79 | $20.89 | $19.58 | 259,223 |
2023-02-17 | $21.35 | $21.40 | $20.69 | $20.86 | $19.55 | 258,282 |
2023-02-16 | $20.92 | $21.63 | $20.67 | $21.42 | $20.07 | 408,249 |
2023-02-15 | $21.09 | $21.29 | $20.58 | $21.19 | $19.86 | 299,160 |
2023-02-14 | $20.45 | $21.43 | $20.28 | $21.25 | $19.92 | 451,795 |
2023-02-13 | $19.59 | $20.83 | $19.59 | $20.58 | $19.29 | 484,177 |
2023-02-10 | $19.75 | $20.02 | $19.06 | $19.51 | $18.28 | 208,942 |
2023-02-09 | $18.82 | $19.82 | $18.82 | $19.62 | $18.39 | 441,915 |
2023-02-08 | $19.07 | $19.43 | $18.74 | $18.75 | $17.57 | 252,252 |
2023-02-07 | $18.34 | $19.39 | $18.17 | $19.07 | $17.87 | 512,179 |
2023-02-06 | $17.67 | $18.33 | $17.63 | $18.25 | $17.10 | 501,848 |
2023-02-03 | $17.24 | $18.00 | $17.24 | $17.56 | $16.46 | 333,105 |
2023-02-02 | $17.86 | $18.00 | $17.04 | $17.22 | $16.14 | 315,373 |
2023-02-01 | $17.20 | $17.99 | $17.20 | $17.80 | $16.68 | 327,674 |
2023-01-31 | $16.48 | $17.26 | $16.41 | $17.17 | $16.09 | 177,308 |
2023-01-30 | $16.91 | $17.26 | $16.54 | $16.54 | $15.50 | 332,446 |
2023-01-27 | $16.52 | $17.10 | $16.48 | $17.00 | $15.93 | 305,490 |
2023-01-26 | $16.85 | $16.90 | $16.34 | $16.69 | $15.64 | 228,188 |
2023-01-25 | $17.13 | $17.13 | $16.42 | $16.77 | $15.72 | 385,306 |
2023-01-24 | $17.38 | $17.77 | $17.16 | $17.31 | $16.22 | 260,322 |
2023-01-23 | $18.10 | $18.19 | $17.18 | $17.38 | $16.29 | 399,369 |
2023-01-20 | $18.28 | $18.40 | $18.00 | $18.20 | $17.06 | 375,799 |
2023-01-19 | $17.86 | $18.15 | $17.58 | $18.14 | $17.00 | 230,571 |
2023-01-18 | $18.46 | $18.80 | $17.88 | $17.93 | $16.80 | 354,569 |
2023-01-17 | $17.90 | $19.00 | $17.90 | $18.33 | $17.18 | 507,033 |
2023-01-13 | $17.37 | $17.88 | $17.27 | $17.74 | $16.63 | 389,672 |
2023-01-12 | $16.32 | $17.39 | $16.32 | $17.37 | $16.28 | 437,754 |
2023-01-11 | $16.74 | $17.00 | $16.23 | $16.32 | $15.30 | 242,622 |
2023-01-10 | $15.87 | $16.74 | $15.83 | $16.63 | $15.59 | 351,913 |
2023-01-09 | $15.79 | $16.10 | $15.58 | $15.84 | $14.85 | 266,091 |
2023-01-06 | $15.63 | $16.18 | $15.38 | $15.71 | $14.72 | 339,469 |
2023-01-05 | $15.29 | $16.01 | $15.29 | $15.52 | $14.55 | 340,689 |
2023-01-04 | $15.58 | $15.82 | $15.00 | $15.35 | $14.39 | 669,243 |
2023-01-03 | $16.91 | $16.92 | $15.68 | $15.77 | $14.78 | 549,285 |
2022-12-30 | $16.70 | $16.93 | $16.43 | $16.93 | $15.87 | 186,291 |
2022-12-29 | $16.63 | $16.96 | $16.54 | $16.83 | $15.77 | 401,677 |
2022-12-28 | $17.30 | $17.32 | $16.44 | $16.65 | $15.60 | 347,179 |
2022-12-27 | $16.91 | $17.40 | $16.84 | $17.32 | $16.23 | 409,386 |
2022-12-23 | $16.47 | $16.95 | $16.33 | $16.84 | $15.78 | 465,209 |
2022-12-22 | $16.68 | $16.68 | $16.01 | $16.33 | $15.30 | 337,076 |
2022-12-21 | $16.85 | $16.90 | $16.56 | $16.68 | $15.63 | 227,479 |
2022-12-20 | $16.73 | $16.98 | $16.57 | $16.83 | $15.77 | 208,826 |
2022-12-19 | $16.96 | $16.98 | $16.50 | $16.69 | $15.64 | 228,355 |
2022-12-16 | $17.07 | $17.12 | $16.66 | $16.86 | $15.80 | 381,812 |
2022-12-15 | $17.20 | $17.44 | $17.00 | $17.16 | $16.08 | 322,381 |
2022-12-14 | $17.38 | $17.52 | $17.07 | $17.14 | $16.06 | 222,317 |
2022-12-13 | $17.60 | $17.60 | $17.14 | $17.32 | $16.23 | 245,937 |
2022-12-12 | $17.16 | $17.50 | $17.01 | $17.44 | $16.20 | 544,226 |
2022-12-09 | $17.07 | $17.39 | $16.90 | $17.04 | $15.83 | 219,396 |
2022-12-08 | $17.02 | $17.27 | $16.84 | $17.05 | $15.84 | 281,941 |
2022-12-07 | $17.42 | $17.42 | $16.62 | $16.92 | $15.72 | 409,542 |
2022-12-06 | $17.99 | $18.31 | $17.39 | $17.52 | $16.28 | 274,460 |
2022-12-05 | $19.27 | $19.39 | $17.89 | $17.91 | $16.64 | 337,935 |
2022-12-02 | $18.16 | $18.94 | $18.01 | $18.92 | $17.58 | 278,329 |
2022-12-01 | $18.77 | $19.16 | $18.25 | $18.25 | $16.96 | 254,476 |
2022-11-30 | $19.46 | $19.62 | $18.37 | $18.73 | $17.40 | 580,820 |
2022-11-29 | $18.08 | $19.21 | $17.66 | $19.13 | $17.77 | 759,893 |
2022-11-28 | $17.82 | $18.02 | $17.07 | $17.55 | $16.31 | 605,035 |
2022-11-25 | $16.93 | $18.18 | $16.72 | $18.09 | $16.81 | 293,781 |
2022-11-23 | $17.81 | $17.81 | $16.06 | $17.19 | $15.97 | 1,000,406 |
2022-11-22 | $19.18 | $19.70 | $17.69 | $17.72 | $16.46 | 1,445,951 |
2022-11-21 | $19.48 | $20.20 | $19.19 | $20.09 | $18.67 | 683,204 |
2022-11-18 | $19.24 | $19.64 | $18.78 | $19.43 | $18.05 | 359,625 |
2022-11-17 | $18.29 | $19.46 | $18.14 | $19.46 | $18.08 | 295,547 |
2022-11-16 | $19.99 | $19.99 | $19.98 | $19.99 | $19.99 | 5,441,192 |
2022-11-15 | $19.98 | $19.99 | $19.97 | $19.99 | $19.99 | 5,487,355 |
2022-11-14 | $19.98 | $19.99 | $19.97 | $19.99 | $19.99 | 3,777,079 |
2022-11-11 | $19.88 | $19.92 | $19.86 | $19.91 | $19.91 | 4,464,247 |
2022-11-10 | $19.85 | $19.91 | $19.85 | $19.87 | $19.87 | 4,460,435 |
2022-11-09 | $19.86 | $19.88 | $19.83 | $19.85 | $19.85 | 2,416,392 |
2022-11-08 | $19.87 | $19.90 | $19.85 | $19.85 | $19.85 | 4,098,043 |
2022-11-07 | $19.85 | $19.89 | $19.85 | $19.87 | $19.87 | 3,469,690 |
2022-11-04 | $19.85 | $19.87 | $19.83 | $19.85 | $19.85 | 2,727,062 |
2022-11-03 | $19.84 | $19.88 | $19.82 | $19.84 | $19.84 | 4,790,316 |
2022-11-02 | $19.86 | $19.90 | $19.84 | $19.84 | $19.84 | 4,644,626 |
2022-11-01 | $19.81 | $19.89 | $19.80 | $19.87 | $19.87 | 10,726,627 |
2022-10-31 | $19.65 | $19.74 | $19.60 | $19.70 | $19.70 | 6,217,042 |
2022-10-28 | $19.57 | $19.70 | $19.40 | $19.65 | $19.65 | 10,732,769 |
2022-10-27 | $18.88 | $19.12 | $18.78 | $19.08 | $19.08 | 2,234,854 |
2022-10-26 | $18.88 | $19.01 | $18.70 | $18.71 | $18.71 | 1,425,888 |
2022-10-25 | $18.55 | $18.87 | $18.46 | $18.83 | $18.83 | 1,858,368 |
2022-10-24 | $18.38 | $18.54 | $18.34 | $18.52 | $18.52 | 1,004,602 |
2022-10-21 | $18.54 | $18.55 | $18.21 | $18.25 | $18.25 | 905,341 |
2022-10-20 | $18.33 | $18.52 | $18.30 | $18.46 | $18.46 | 1,472,593 |
2022-10-19 | $18.40 | $18.51 | $18.11 | $18.35 | $18.35 | 2,523,399 |
2022-10-18 | $18.53 | $18.81 | $18.31 | $18.52 | $18.52 | 2,275,063 |
2022-10-17 | $18.60 | $18.69 | $18.19 | $18.48 | $18.48 | 1,039,948 |
2022-10-14 | $18.56 | $18.60 | $18.42 | $18.46 | $18.46 | 501,922 |
2022-10-13 | $18.35 | $18.63 | $18.29 | $18.49 | $18.49 | 1,345,608 |
2022-10-12 | $18.57 | $18.59 | $18.34 | $18.38 | $18.38 | 1,106,457 |
2022-10-11 | $18.20 | $18.73 | $18.19 | $18.57 | $18.57 | 2,008,223 |
2022-10-10 | $18.12 | $18.25 | $17.98 | $18.11 | $18.11 | 776,905 |
2022-10-07 | $17.99 | $18.36 | $17.89 | $18.19 | $18.19 | 1,036,543 |
2022-10-06 | $17.96 | $18.21 | $17.94 | $18.10 | $18.10 | 855,733 |
2022-10-05 | $17.64 | $18.06 | $17.55 | $18.01 | $18.01 | 859,356 |
2022-10-04 | $17.74 | $18.11 | $17.71 | $17.85 | $17.85 | 1,615,884 |
2022-10-03 | $17.29 | $17.61 | $16.99 | $17.53 | $17.53 | 1,296,470 |
2022-09-30 | $17.31 | $17.68 | $17.31 | $17.39 | $17.39 | 954,978 |
2022-09-29 | $17.85 | $17.85 | $17.08 | $17.30 | $17.30 | 3,492,201 |
2022-09-28 | $18.06 | $18.43 | $17.95 | $17.96 | $17.96 | 1,184,398 |
2022-09-27 | $18.20 | $18.36 | $17.67 | $18.03 | $18.03 | 2,686,451 |
2022-09-26 | $18.82 | $18.82 | $18.10 | $18.23 | $18.23 | 2,994,481 |
2022-09-23 | $18.60 | $18.66 | $17.37 | $17.68 | $17.68 | 4,603,221 |
2022-09-22 | $18.80 | $18.90 | $18.67 | $18.68 | $18.68 | 1,823,420 |
2022-09-21 | $18.75 | $18.85 | $18.61 | $18.68 | $18.68 | 1,926,308 |
2022-09-20 | $19.15 | $19.15 | $18.70 | $18.74 | $18.74 | 1,330,714 |
2022-09-19 | $18.98 | $19.17 | $18.92 | $19.16 | $19.16 | 607,027 |
2022-09-16 | $18.84 | $19.14 | $18.72 | $19.09 | $19.09 | 1,805,870 |
2022-09-15 | $19.15 | $19.35 | $18.93 | $18.98 | $18.98 | 1,076,902 |
2022-09-14 | $19.12 | $19.28 | $19.02 | $19.21 | $19.21 | 1,291,644 |
2022-09-13 | $19.15 | $19.38 | $19.12 | $19.13 | $19.13 | 1,468,524 |
2022-09-12 | $19.51 | $19.59 | $19.34 | $19.39 | $19.39 | 1,054,785 |
2022-09-09 | $19.21 | $19.60 | $19.19 | $19.48 | $19.48 | 2,478,199 |
2022-09-08 | $18.59 | $19.36 | $18.59 | $19.23 | $19.23 | 2,956,400 |
2022-09-07 | $18.36 | $18.62 | $18.36 | $18.46 | $18.46 | 1,318,411 |
2022-09-06 | $18.62 | $18.69 | $18.35 | $18.41 | $18.41 | 1,356,816 |
2022-09-02 | $18.81 | $18.81 | $18.56 | $18.63 | $18.63 | 1,208,471 |
2022-09-01 | $18.89 | $18.94 | $18.64 | $18.79 | $18.79 | 1,254,431 |
2022-08-31 | $18.95 | $19.00 | $18.86 | $18.86 | $18.86 | 815,142 |
2022-08-30 | $18.95 | $19.00 | $18.90 | $18.95 | $18.95 | 567,852 |
2022-08-29 | $18.96 | $19.07 | $18.89 | $18.95 | $18.95 | 556,485 |
2022-08-26 | $18.94 | $18.99 | $18.88 | $18.92 | $18.92 | 480,024 |
2022-08-25 | $19.01 | $19.01 | $18.90 | $18.90 | $18.90 | 455,190 |
2022-08-24 | $18.95 | $19.03 | $18.90 | $18.94 | $18.94 | 608,102 |
2022-08-23 | $18.95 | $19.07 | $18.90 | $18.90 | $18.90 | 953,669 |
2022-08-22 | $19.01 | $19.03 | $18.86 | $18.97 | $18.97 | 757,417 |
2022-08-19 | $19.11 | $19.21 | $19.00 | $19.06 | $19.06 | 735,469 |
2022-08-18 | $19.24 | $19.30 | $19.16 | $19.29 | $19.29 | 610,510 |
2022-08-17 | $19.11 | $19.24 | $19.03 | $19.24 | $19.24 | 614,688 |
2022-08-16 | $19.10 | $19.34 | $19.09 | $19.28 | $19.28 | 876,669 |
2022-08-15 | $19.12 | $19.22 | $19.03 | $19.13 | $19.13 | 467,308 |
2022-08-12 | $19.07 | $19.13 | $18.84 | $19.11 | $19.11 | 768,781 |
2022-08-11 | $18.97 | $19.07 | $18.96 | $19.02 | $19.02 | 1,177,734 |
2022-08-10 | $18.83 | $18.99 | $18.83 | $18.98 | $18.98 | 1,283,931 |
2022-08-09 | $18.71 | $18.80 | $18.67 | $18.77 | $18.77 | 912,485 |
2022-08-08 | $18.85 | $18.98 | $18.65 | $18.67 | $18.67 | 942,907 |
2022-08-05 | $18.80 | $18.93 | $18.73 | $18.81 | $18.81 | 924,019 |
2022-08-04 | $18.97 | $19.05 | $18.76 | $18.80 | $18.80 | 1,580,410 |
2022-08-03 | $18.80 | $19.18 | $18.80 | $19.17 | $19.17 | 833,585 |
2022-08-02 | $18.71 | $18.82 | $18.62 | $18.80 | $18.80 | 989,691 |
2022-08-01 | $18.83 | $18.86 | $18.66 | $18.75 | $18.75 | 1,063,957 |
2022-07-29 | $18.88 | $18.94 | $18.77 | $18.87 | $18.87 | 632,216 |
2022-07-28 | $18.78 | $18.89 | $18.77 | $18.88 | $18.88 | 1,016,815 |
2022-07-27 | $18.83 | $18.92 | $18.76 | $18.80 | $18.80 | 1,505,935 |
2022-07-26 | $18.85 | $18.89 | $18.76 | $18.81 | $18.81 | 1,077,191 |
2022-07-25 | $18.99 | $18.99 | $18.83 | $18.85 | $18.85 | 544,410 |
2022-07-22 | $18.86 | $18.97 | $18.77 | $18.85 | $18.85 | 1,172,404 |
2022-07-21 | $18.73 | $18.90 | $18.73 | $18.90 | $18.90 | 1,220,352 |
2022-07-20 | $19.17 | $19.25 | $18.86 | $18.89 | $18.89 | 2,276,924 |
2022-07-19 | $19.30 | $19.37 | $19.15 | $19.18 | $19.18 | 1,001,231 |
2022-07-18 | $19.35 | $19.43 | $19.17 | $19.19 | $19.19 | 1,182,627 |
2022-07-15 | $19.35 | $19.45 | $19.24 | $19.24 | $19.24 | 1,359,657 |
2022-07-14 | $19.10 | $19.35 | $19.10 | $19.32 | $19.32 | 1,578,000 |
2022-07-13 | $19.05 | $19.27 | $19.00 | $19.26 | $19.26 | 1,472,800 |
2022-07-12 | $18.96 | $19.29 | $18.96 | $19.16 | $19.16 | 1,691,112 |
2022-07-11 | $19.15 | $19.21 | $18.96 | $19.06 | $19.06 | 2,365,634 |
2022-07-08 | $19.11 | $19.33 | $19.06 | $19.22 | $19.22 | 1,844,249 |
2022-07-07 | $19.11 | $19.26 | $18.90 | $19.16 | $19.16 | 12,338,327 |
2022-07-06 | $17.31 | $17.45 | $16.90 | $17.16 | $17.16 | 592,145 |
2022-07-05 | $17.22 | $17.45 | $16.89 | $17.38 | $17.38 | 797,414 |
2022-07-01 | $17.12 | $17.49 | $16.98 | $17.45 | $17.45 | 677,029 |
2022-06-30 | $16.94 | $17.16 | $16.76 | $17.16 | $17.16 | 1,048,341 |
2022-06-29 | $17.60 | $17.69 | $16.95 | $17.08 | $17.08 | 1,457,562 |
2022-06-28 | $17.51 | $17.69 | $17.35 | $17.65 | $17.65 | 1,822,109 |
2022-06-27 | $17.62 | $17.93 | $17.21 | $17.29 | $17.29 | 2,899,541 |
2022-06-24 | $16.47 | $16.88 | $16.37 | $16.70 | $16.70 | 2,276,090 |
2022-06-23 | $16.10 | $16.45 | $16.08 | $16.44 | $16.44 | 798,563 |
2022-06-22 | $15.85 | $16.21 | $15.81 | $16.14 | $16.14 | 887,707 |
2022-06-21 | $15.83 | $16.08 | $15.58 | $16.04 | $16.04 | 1,609,574 |
2022-06-17 | $15.00 | $15.56 | $14.92 | $15.51 | $15.51 | 1,761,604 |
2022-06-16 | $15.51 | $15.59 | $14.76 | $14.81 | $14.81 | 1,303,927 |
2022-06-15 | $15.49 | $16.03 | $14.99 | $15.70 | $15.70 | 1,686,527 |
2022-06-14 | $15.49 | $15.54 | $14.99 | $15.39 | $15.39 | 2,000,121 |
2022-06-13 | $16.33 | $16.48 | $15.47 | $15.49 | $15.49 | 2,043,459 |
2022-06-10 | $16.70 | $16.80 | $16.55 | $16.60 | $16.60 | 856,313 |
2022-06-09 | $16.80 | $17.03 | $16.80 | $16.92 | $16.92 | 1,214,161 |
2022-06-08 | $16.82 | $16.94 | $16.57 | $16.94 | $16.94 | 853,485 |
2022-06-07 | $16.54 | $16.84 | $16.43 | $16.82 | $16.82 | 1,347,340 |
2022-06-06 | $17.20 | $17.20 | $16.47 | $16.57 | $16.57 | 1,655,158 |
2022-06-03 | $17.58 | $17.65 | $17.19 | $17.20 | $17.20 | 1,788,302 |
2022-06-02 | $17.53 | $17.78 | $17.52 | $17.65 | $17.65 | 3,173,414 |
2022-06-01 | $17.61 | $17.67 | $17.34 | $17.53 | $17.53 | 1,862,196 |
2022-05-31 | $17.00 | $17.42 | $16.91 | $17.31 | $17.31 | 1,525,253 |
2022-05-27 | $16.90 | $17.01 | $16.72 | $16.96 | $16.96 | 717,918 |
2022-05-26 | $16.50 | $16.95 | $16.50 | $16.74 | $16.74 | 963,893 |
2022-05-25 | $16.19 | $16.57 | $16.07 | $16.39 | $16.39 | 859,212 |
2022-05-24 | $16.10 | $16.32 | $15.90 | $16.25 | $16.25 | 886,668 |
2022-05-23 | $16.17 | $16.41 | $15.93 | $16.41 | $16.41 | 1,304,945 |
2022-05-20 | $16.48 | $16.48 | $15.86 | $16.00 | $16.00 | 1,139,153 |
2022-05-19 | $15.91 | $16.39 | $15.90 | $16.36 | $16.36 | 1,262,009 |
2022-05-18 | $16.30 | $16.32 | $15.74 | $15.97 | $15.97 | 1,574,245 |
2022-05-17 | $16.27 | $16.48 | $16.19 | $16.47 | $16.47 | 930,200 |
2022-05-16 | $16.57 | $16.59 | $15.78 | $15.95 | $15.95 | 1,493,481 |
2022-05-13 | $16.46 | $16.87 | $16.43 | $16.63 | $16.63 | 1,120,910 |
2022-05-12 | $16.08 | $16.49 | $15.90 | $16.36 | $16.36 | 1,771,402 |
2022-05-11 | $15.63 | $16.50 | $15.06 | $16.24 | $16.24 | 2,105,041 |
2022-05-10 | $14.95 | $15.60 | $14.75 | $15.52 | $15.52 | 2,545,975 |
2022-05-09 | $15.67 | $15.93 | $14.45 | $14.58 | $14.58 | 3,541,471 |
2022-05-06 | $16.16 | $16.20 | $15.63 | $15.67 | $15.67 | 1,911,530 |
2022-05-05 | $16.51 | $16.59 | $16.00 | $16.09 | $16.09 | 1,638,236 |
2022-05-04 | $16.65 | $16.71 | $16.22 | $16.40 | $16.40 | 1,718,194 |
2022-05-03 | $16.86 | $16.91 | $16.60 | $16.60 | $16.60 | 1,195,235 |
2022-05-02 | $17.15 | $17.22 | $16.64 | $16.82 | $16.82 | 1,503,691 |
2022-04-29 | $17.72 | $17.83 | $17.07 | $17.17 | $17.17 | 1,627,210 |
2022-04-28 | $17.85 | $17.87 | $17.62 | $17.71 | $17.71 | 1,434,841 |
2022-04-27 | $17.51 | $17.89 | $17.48 | $17.75 | $17.75 | 1,117,378 |
2022-04-26 | $17.52 | $17.65 | $17.45 | $17.52 | $17.52 | 975,267 |
2022-04-25 | $17.60 | $17.68 | $17.41 | $17.62 | $17.62 | 1,015,224 |
2022-04-22 | $17.91 | $17.93 | $17.56 | $17.65 | $17.65 | 1,354,423 |
2022-04-21 | $18.26 | $18.26 | $17.93 | $17.93 | $17.93 | 1,045,886 |
2022-04-20 | $18.18 | $18.35 | $18.09 | $18.19 | $18.19 | 589,172 |
2022-04-19 | $18.04 | $18.20 | $18.04 | $18.20 | $18.20 | 798,948 |
2022-04-18 | $18.02 | $18.10 | $17.90 | $18.08 | $18.08 | 1,151,966 |
2022-04-14 | $18.04 | $18.15 | $18.00 | $18.05 | $18.05 | 693,903 |
2022-04-13 | $17.97 | $18.12 | $17.94 | $18.10 | $18.10 | 743,604 |
2022-04-12 | $17.90 | $18.07 | $17.84 | $17.96 | $17.96 | 962,844 |
2022-04-11 | $17.70 | $17.94 | $17.61 | $17.91 | $17.91 | 1,134,117 |
2022-04-08 | $17.74 | $17.82 | $17.69 | $17.70 | $17.70 | 887,663 |
2022-04-07 | $17.75 | $17.83 | $17.61 | $17.73 | $17.73 | 1,632,738 |
2022-04-06 | $17.90 | $17.98 | $17.72 | $17.72 | $17.72 | 1,472,408 |
2022-04-05 | $18.14 | $18.15 | $17.81 | $18.01 | $18.01 | 1,593,299 |
2022-04-04 | $18.28 | $18.29 | $18.08 | $18.18 | $18.18 | 1,389,625 |
2022-04-01 | $18.44 | $18.50 | $18.08 | $18.28 | $18.28 | 622,442 |
2022-03-31 | $18.40 | $18.45 | $18.25 | $18.32 | $18.32 | 794,925 |
2022-03-30 | $18.24 | $18.56 | $18.22 | $18.41 | $18.41 | 1,111,104 |
2022-03-29 | $18.10 | $18.40 | $18.05 | $18.36 | $18.36 | 791,346 |
2022-03-28 | $17.95 | $18.01 | $17.71 | $17.95 | $17.95 | 1,331,036 |
2022-03-25 | $18.20 | $18.25 | $17.88 | $17.88 | $17.88 | 1,172,674 |
2022-03-24 | $18.33 | $18.37 | $18.12 | $18.18 | $18.18 | 852,329 |
2022-03-23 | $18.30 | $18.39 | $18.22 | $18.37 | $18.37 | 1,267,114 |
2022-03-22 | $18.21 | $18.39 | $18.14 | $18.34 | $18.34 | 1,433,846 |
2022-03-21 | $18.12 | $18.39 | $17.93 | $18.22 | $18.22 | 1,596,013 |
2022-03-18 | $18.05 | $18.20 | $17.82 | $18.11 | $18.11 | 1,230,556 |
2022-03-17 | $17.81 | $18.17 | $17.79 | $18.06 | $18.06 | 1,492,562 |
2022-03-16 | $17.80 | $18.22 | $17.65 | $17.95 | $17.95 | 2,489,949 |
2022-03-15 | $18.18 | $18.34 | $17.40 | $17.59 | $17.59 | 2,452,593 |
2022-03-14 | $18.22 | $18.30 | $17.84 | $18.14 | $18.14 | 1,361,667 |
2022-03-11 | $18.26 | $18.43 | $18.18 | $18.18 | $18.18 | 1,069,219 |
2022-03-10 | $18.31 | $18.38 | $18.09 | $18.30 | $18.30 | 2,339,376 |
2022-03-09 | $18.30 | $18.68 | $18.22 | $18.38 | $18.38 | 2,194,304 |
2022-03-08 | $18.21 | $18.50 | $18.00 | $18.10 | $18.10 | 5,423,308 |
2022-03-07 | $18.85 | $18.92 | $18.00 | $18.17 | $18.17 | 5,029,884 |
2022-03-04 | $19.18 | $19.20 | $18.81 | $18.86 | $18.86 | 7,469,809 |
2022-03-03 | $19.08 | $19.28 | $19.06 | $19.25 | $19.25 | 5,684,201 |
2022-03-02 | $19.07 | $19.15 | $18.98 | $19.10 | $19.10 | 5,081,428 |
2022-03-01 | $19.20 | $19.25 | $18.97 | $19.04 | $19.04 | 5,281,337 |
2022-02-28 | $19.17 | $19.36 | $19.15 | $19.28 | $19.28 | 5,669,205 |
2022-02-25 | $19.15 | $19.31 | $19.09 | $19.31 | $19.31 | 5,915,763 |
2022-02-24 | $19.07 | $19.33 | $18.81 | $19.23 | $19.23 | 8,545,422 |
2022-02-23 | $19.41 | $19.50 | $19.25 | $19.35 | $19.35 | 25,645,024 |
2022-02-22 | $10.29 | $10.54 | $9.97 | $9.98 | $9.98 | 736,792 |
2022-02-18 | $10.50 | $10.70 | $10.38 | $10.51 | $10.51 | 507,593 |
2022-02-17 | $10.69 | $10.83 | $10.51 | $10.56 | $10.56 | 399,136 |
2022-02-16 | $10.52 | $10.93 | $10.50 | $10.85 | $10.85 | 680,892 |
2022-02-15 | $9.90 | $10.65 | $9.89 | $10.59 | $10.59 | 855,622 |
2022-02-14 | $9.72 | $9.89 | $9.51 | $9.71 | $9.71 | 732,637 |
2022-02-11 | $10.37 | $10.37 | $9.51 | $9.65 | $9.65 | 1,638,442 |
2022-02-10 | $10.21 | $10.82 | $10.20 | $10.39 | $10.39 | 718,154 |
2022-02-09 | $10.49 | $10.59 | $10.32 | $10.34 | $10.34 | 588,528 |
2022-02-08 | $10.15 | $10.49 | $10.10 | $10.30 | $10.30 | 724,852 |
2022-02-07 | $10.06 | $10.16 | $9.95 | $10.08 | $10.08 | 554,594 |
2022-02-04 | $10.19 | $10.27 | $9.76 | $10.03 | $10.03 | 773,153 |
2022-02-03 | $10.38 | $10.64 | $10.29 | $10.33 | $10.33 | 525,205 |
2022-02-02 | $10.52 | $10.72 | $10.25 | $10.47 | $10.47 | 517,060 |
2022-02-01 | $10.54 | $10.76 | $10.27 | $10.63 | $10.63 | 625,859 |
2022-01-31 | $10.04 | $10.52 | $9.95 | $10.50 | $10.50 | 782,869 |
2022-01-28 | $9.98 | $10.10 | $9.71 | $10.09 | $10.09 | 823,750 |
2022-01-27 | $10.40 | $10.49 | $9.93 | $10.15 | $10.15 | 997,919 |
2022-01-26 | $10.91 | $10.99 | $10.17 | $10.36 | $10.36 | 998,101 |
2022-01-25 | $10.59 | $10.77 | $10.19 | $10.67 | $10.67 | 685,310 |
2022-01-24 | $10.18 | $10.87 | $10.05 | $10.81 | $10.81 | 1,195,937 |
2022-01-21 | $10.60 | $10.79 | $10.36 | $10.50 | $10.50 | 1,111,053 |
2022-01-20 | $11.85 | $11.92 | $10.79 | $10.81 | $10.81 | 1,165,314 |
2022-01-19 | $12.75 | $12.75 | $11.89 | $11.93 | $11.93 | 629,588 |
2022-01-18 | $12.75 | $12.81 | $12.50 | $12.62 | $12.62 | 470,159 |
2022-01-14 | $13.16 | $13.31 | $12.69 | $12.97 | $12.97 | 626,672 |
2022-01-13 | $12.74 | $13.48 | $12.62 | $13.31 | $13.31 | 836,108 |
2022-01-12 | $13.12 | $13.17 | $12.46 | $12.68 | $12.68 | 700,389 |
2022-01-11 | $12.60 | $13.31 | $12.52 | $13.02 | $13.02 | 1,034,828 |
2022-01-10 | $12.89 | $12.89 | $12.32 | $12.71 | $12.71 | 900,271 |
2022-01-07 | $13.23 | $13.43 | $12.83 | $12.86 | $12.86 | 650,542 |
2022-01-06 | $12.83 | $13.26 | $12.61 | $13.09 | $13.09 | 667,516 |
2022-01-05 | $12.84 | $13.36 | $12.72 | $12.74 | $12.74 | 1,050,909 |
2022-01-04 | $12.20 | $12.91 | $12.06 | $12.74 | $12.74 | 1,087,618 |
2022-01-03 | $11.58 | $12.17 | $11.50 | $11.94 | $11.94 | 713,146 |
2021-12-31 | $11.29 | $11.36 | $11.04 | $11.30 | $11.30 | 492,973 |
2021-12-30 | $11.29 | $11.48 | $11.17 | $11.28 | $11.28 | 489,700 |
2021-12-29 | $11.40 | $11.48 | $11.12 | $11.23 | $11.23 | 367,546 |
2021-12-28 | $11.20 | $11.65 | $11.12 | $11.38 | $11.38 | 715,310 |
2021-12-27 | $11.31 | $11.43 | $11.12 | $11.22 | $11.22 | 551,682 |
2021-12-23 | $10.93 | $11.32 | $10.85 | $11.26 | $11.26 | 443,307 |
2021-12-22 | $10.44 | $10.82 | $10.38 | $10.80 | $10.80 | 529,600 |
2021-12-21 | $10.16 | $10.49 | $10.16 | $10.40 | $10.40 | 734,294 |
2021-12-20 | $10.04 | $10.14 | $9.75 | $10.10 | $10.10 | 1,231,311 |
2021-12-17 | $10.17 | $10.44 | $10.02 | $10.27 | $10.27 | 1,279,981 |
2021-12-16 | $10.65 | $10.82 | $10.32 | $10.35 | $10.35 | 574,423 |
2021-12-15 | $10.14 | $10.35 | $9.84 | $10.32 | $10.32 | 997,822 |
2021-12-14 | $10.21 | $10.49 | $10.13 | $10.19 | $10.19 | 850,088 |
2021-12-13 | $10.76 | $10.96 | $10.25 | $10.26 | $10.26 | 969,442 |
2021-12-10 | $10.85 | $10.96 | $10.69 | $10.90 | $10.90 | 644,442 |
2021-12-09 | $10.81 | $10.89 | $10.56 | $10.77 | $10.77 | 906,553 |
2021-12-08 | $10.93 | $11.09 | $10.83 | $10.90 | $10.90 | 676,923 |
2021-12-07 | $11.17 | $11.25 | $10.99 | $11.03 | $11.03 | 684,207 |
2021-12-06 | $10.87 | $11.08 | $10.60 | $10.99 | $10.99 | 629,361 |
2021-12-03 | $10.67 | $10.75 | $10.32 | $10.71 | $10.71 | 1,085,872 |
2021-12-02 | $10.40 | $10.78 | $10.35 | $10.70 | $10.70 | 918,806 |
2021-12-01 | $10.86 | $10.99 | $10.25 | $10.34 | $10.34 | 1,190,987 |
2021-11-30 | $10.80 | $10.84 | $10.25 | $10.50 | $10.50 | 2,155,626 |
2021-11-29 | $11.72 | $11.80 | $10.90 | $10.95 | $10.95 | 1,354,635 |
2021-11-26 | $11.38 | $11.65 | $10.85 | $11.61 | $11.61 | 784,233 |
2021-11-24 | $11.88 | $12.00 | $11.67 | $11.85 | $11.85 | 706,695 |
2021-11-23 | $12.34 | $12.38 | $11.86 | $12.05 | $12.05 | 616,273 |
2021-11-22 | $11.86 | $12.43 | $11.72 | $12.30 | $12.30 | 796,326 |
2021-11-19 | $12.08 | $12.29 | $11.82 | $11.86 | $11.86 | 984,742 |
2021-11-18 | $12.25 | $12.48 | $12.16 | $12.41 | $12.41 | 842,841 |
2021-11-17 | $12.87 | $12.87 | $12.02 | $12.23 | $12.23 | 946,642 |
2021-11-16 | $12.89 | $12.95 | $12.52 | $12.64 | $12.64 | 760,609 |
2021-11-15 | $13.15 | $13.22 | $12.77 | $12.87 | $12.87 | 871,290 |
2021-11-12 | $13.05 | $13.50 | $12.97 | $13.10 | $13.10 | 742,823 |
2021-11-11 | $13.25 | $13.37 | $12.81 | $13.21 | $13.21 | 1,107,769 |
2021-11-10 | $12.63 | $13.80 | $12.55 | $12.90 | $12.90 | 2,356,246 |
2021-11-09 | $12.72 | $13.42 | $12.52 | $12.86 | $12.86 | 1,509,173 |
2021-11-08 | $12.31 | $12.72 | $11.77 | $12.69 | $12.69 | 1,463,409 |
2021-11-05 | $12.95 | $13.30 | $11.79 | $12.24 | $12.24 | 3,254,487 |
2021-11-04 | $14.47 | $14.63 | $13.81 | $13.90 | $13.90 | 732,304 |
2021-11-03 | $13.58 | $14.55 | $13.55 | $14.36 | $14.36 | 812,337 |
2021-11-02 | $13.60 | $13.84 | $13.40 | $13.70 | $13.70 | 432,847 |
2021-11-01 | $13.33 | $13.86 | $13.18 | $13.68 | $13.68 | 494,436 |
2021-10-29 | $13.40 | $13.54 | $13.06 | $13.27 | $13.27 | 354,010 |
2021-10-28 | $13.22 | $13.45 | $13.01 | $13.29 | $13.29 | 478,133 |
2021-10-27 | $13.04 | $13.29 | $12.90 | $13.07 | $13.07 | 428,530 |
2021-10-26 | $13.67 | $13.74 | $12.98 | $13.14 | $13.14 | 726,128 |
2021-10-25 | $13.96 | $14.19 | $13.54 | $13.74 | $13.74 | 601,727 |
2021-10-22 | $14.60 | $14.60 | $13.92 | $13.97 | $13.97 | 334,379 |
2021-10-21 | $14.55 | $14.95 | $14.36 | $14.46 | $14.46 | 430,422 |
2021-10-20 | $13.68 | $14.71 | $13.59 | $14.65 | $14.65 | 702,777 |
2021-10-19 | $14.24 | $14.24 | $13.87 | $13.93 | $13.93 | 437,558 |
2021-10-18 | $14.33 | $14.39 | $14.04 | $14.23 | $14.23 | 384,075 |
2021-10-15 | $14.93 | $15.04 | $14.50 | $14.52 | $14.52 | 524,166 |
2021-10-14 | $14.25 | $14.64 | $14.16 | $14.52 | $14.52 | 537,214 |
2021-10-13 | $14.31 | $14.39 | $13.84 | $14.02 | $14.02 | 340,543 |
2021-10-12 | $14.80 | $14.85 | $14.19 | $14.26 | $14.26 | 421,484 |
2021-10-11 | $14.90 | $15.32 | $14.78 | $14.84 | $14.84 | 591,905 |
2021-10-08 | $14.55 | $14.88 | $14.37 | $14.86 | $14.86 | 447,979 |
2021-10-07 | $14.43 | $14.72 | $14.25 | $14.54 | $14.54 | 685,358 |
2021-10-06 | $14.65 | $15.00 | $14.07 | $14.16 | $14.16 | 619,888 |
2021-10-05 | $15.18 | $15.24 | $14.69 | $14.97 | $14.97 | 700,406 |
2021-10-04 | $15.20 | $15.66 | $14.95 | $15.12 | $15.12 | 583,666 |
2021-10-01 | $14.55 | $15.03 | $14.19 | $15.00 | $15.00 | 782,148 |
2021-09-30 | $14.62 | $14.80 | $14.15 | $14.27 | $14.27 | 849,015 |
2021-09-29 | $15.39 | $15.53 | $14.59 | $14.73 | $14.73 | 576,495 |
2021-09-28 | $14.94 | $15.71 | $14.85 | $15.41 | $15.41 | 1,337,352 |
2021-09-27 | $14.08 | $14.98 | $14.05 | $14.78 | $14.78 | 1,078,298 |
2021-09-24 | $14.10 | $14.31 | $13.84 | $14.21 | $14.21 | 563,029 |
2021-09-23 | $14.06 | $14.36 | $13.87 | $14.22 | $14.22 | 464,589 |
2021-09-22 | $13.60 | $14.06 | $13.60 | $13.80 | $13.80 | 696,042 |
2021-09-21 | $13.50 | $13.66 | $13.11 | $13.40 | $13.40 | 729,839 |
2021-09-20 | $13.12 | $13.39 | $12.88 | $13.36 | $13.36 | 850,536 |
2021-09-17 | $13.63 | $13.84 | $13.51 | $13.68 | $13.68 | 1,327,552 |
2021-09-16 | $13.52 | $13.56 | $13.12 | $13.44 | $13.44 | 486,667 |
2021-09-15 | $13.65 | $13.78 | $13.48 | $13.64 | $13.64 | 603,588 |
2021-09-14 | $14.06 | $14.06 | $13.41 | $13.60 | $13.60 | 651,471 |
2021-09-13 | $13.72 | $14.00 | $13.58 | $13.97 | $13.97 | 1,032,896 |
2021-09-10 | $13.50 | $13.63 | $13.01 | $13.11 | $13.11 | 945,013 |
2021-09-09 | $13.33 | $13.58 | $13.05 | $13.54 | $13.54 | 945,568 |
2021-09-08 | $13.86 | $14.11 | $13.41 | $13.47 | $13.47 | 981,563 |
2021-09-07 | $14.09 | $14.66 | $14.02 | $14.03 | $14.03 | 606,476 |
2021-09-03 | $14.45 | $14.68 | $14.20 | $14.26 | $14.26 | 465,309 |
2021-09-02 | $14.80 | $14.91 | $14.33 | $14.48 | $14.48 | 978,690 |
2021-09-01 | $15.53 | $15.65 | $14.84 | $14.84 | $14.84 | 734,249 |
2021-08-31 | $16.32 | $16.50 | $15.56 | $15.60 | $15.60 | 761,451 |
2021-08-30 | $16.57 | $16.77 | $16.25 | $16.45 | $16.45 | 594,009 |
2021-08-27 | $15.69 | $16.96 | $15.69 | $16.50 | $16.50 | 850,199 |
2021-08-26 | $16.00 | $16.09 | $15.47 | $15.60 | $15.60 | 587,756 |
2021-08-25 | $16.05 | $16.16 | $15.84 | $16.09 | $16.09 | 467,701 |
2021-08-24 | $15.79 | $16.24 | $15.76 | $16.10 | $16.10 | 495,281 |
2021-08-23 | $15.92 | $16.00 | $15.26 | $15.70 | $15.70 | 980,675 |
2021-08-20 | $15.45 | $15.80 | $15.17 | $15.78 | $15.78 | 611,040 |
2021-08-19 | $15.54 | $15.83 | $15.38 | $15.55 | $15.55 | 890,648 |
2021-08-18 | $16.08 | $16.46 | $15.79 | $15.82 | $15.82 | 491,059 |
2021-08-17 | $16.47 | $16.55 | $15.97 | $16.24 | $16.24 | 739,235 |
2021-08-16 | $16.89 | $17.07 | $16.58 | $16.82 | $16.82 | 673,719 |
2021-08-13 | $17.43 | $17.53 | $17.06 | $17.17 | $17.17 | 460,627 |
2021-08-12 | $17.25 | $17.54 | $17.00 | $17.43 | $17.43 | 709,482 |
2021-08-11 | $17.08 | $17.44 | $16.60 | $17.30 | $17.30 | 638,372 |
2021-08-10 | $16.41 | $17.12 | $16.29 | $16.94 | $16.94 | 535,960 |
2021-08-09 | $16.47 | $16.67 | $16.17 | $16.46 | $16.46 | 713,311 |
2021-08-06 | $16.52 | $16.78 | $16.03 | $16.60 | $16.60 | 520,975 |
2021-08-05 | $16.41 | $17.50 | $16.05 | $16.32 | $16.32 | 1,020,778 |
2021-08-04 | $17.19 | $17.41 | $16.85 | $16.92 | $16.92 | 789,793 |
2021-08-03 | $17.44 | $17.85 | $16.85 | $17.50 | $17.50 | 531,317 |
2021-08-02 | $17.54 | $17.91 | $16.98 | $17.28 | $17.28 | 882,788 |
2021-07-30 | $17.46 | $18.14 | $17.31 | $17.41 | $17.41 | 660,680 |
2021-07-29 | $17.43 | $17.95 | $17.21 | $17.67 | $17.67 | 953,802 |
2021-07-28 | $17.02 | $17.41 | $16.60 | $17.06 | $17.06 | 544,346 |
2021-07-27 | $17.19 | $17.23 | $16.33 | $16.79 | $16.79 | 723,670 |
2021-07-26 | $17.17 | $17.31 | $16.57 | $17.24 | $17.24 | 694,980 |
2021-07-23 | $17.17 | $17.17 | $16.55 | $17.04 | $17.04 | 453,478 |
2021-07-22 | $17.06 | $17.30 | $16.58 | $16.92 | $16.92 | 683,495 |
2021-07-21 | $17.36 | $17.83 | $17.13 | $17.31 | $17.31 | 1,241,462 |
2021-07-20 | $16.10 | $17.30 | $15.78 | $16.96 | $16.96 | 1,267,572 |
2021-07-19 | $15.18 | $16.42 | $15.16 | $15.98 | $15.98 | 1,746,078 |
2021-07-16 | $18.05 | $18.42 | $15.82 | $15.86 | $15.86 | 2,025,873 |
2021-07-15 | $17.97 | $18.50 | $17.75 | $18.00 | $18.00 | 560,594 |
2021-07-14 | $18.79 | $19.27 | $18.26 | $18.30 | $18.30 | 828,647 |
2021-07-13 | $19.47 | $19.50 | $18.44 | $18.55 | $18.55 | 1,107,032 |
2021-07-12 | $19.00 | $19.47 | $18.63 | $19.33 | $19.33 | 642,221 |
2021-07-09 | $18.94 | $19.36 | $18.73 | $19.10 | $19.10 | 660,211 |
2021-07-08 | $17.98 | $18.80 | $17.79 | $18.36 | $18.36 | 772,587 |
2021-07-07 | $19.13 | $19.30 | $18.34 | $18.73 | $18.73 | 1,014,908 |
2021-07-06 | $19.66 | $19.68 | $18.86 | $19.30 | $19.30 | 707,522 |
2021-07-02 | $19.99 | $19.99 | $19.35 | $19.70 | $19.70 | 772,790 |
2021-07-01 | $19.69 | $19.94 | $19.41 | $19.89 | $19.89 | 750,132 |
2021-06-30 | $19.14 | $19.62 | $18.83 | $19.32 | $19.32 | 763,126 |
2021-06-29 | $19.29 | $19.50 | $19.08 | $19.40 | $19.40 | 781,259 |
2021-06-28 | $20.89 | $20.89 | $19.01 | $19.05 | $19.05 | 1,571,533 |
2021-06-25 | $20.99 | $21.63 | $20.80 | $20.89 | $20.89 | 5,271,087 |
2021-06-24 | $20.67 | $20.95 | $20.30 | $20.88 | $20.88 | 916,123 |
2021-06-23 | $20.20 | $20.50 | $20.02 | $20.31 | $20.31 | 1,199,122 |
2021-06-22 | $20.62 | $20.78 | $19.81 | $20.21 | $20.21 | 1,994,525 |
2021-06-21 | $20.02 | $20.96 | $20.02 | $20.79 | $20.79 | 1,707,432 |
2021-06-18 | $21.38 | $21.66 | $19.79 | $19.81 | $19.81 | 3,206,780 |
2021-06-17 | $21.95 | $22.75 | $21.07 | $21.69 | $21.69 | 2,574,779 |
2021-06-16 | $22.05 | $22.41 | $21.19 | $22.19 | $22.19 | 2,014,492 |
2021-06-15 | $21.08 | $22.53 | $20.95 | $22.27 | $22.27 | 1,707,727 |
2021-06-14 | $20.86 | $21.09 | $20.73 | $20.94 | $20.94 | 1,398,972 |
2021-06-11 | $20.42 | $20.90 | $20.16 | $20.82 | $20.82 | 943,043 |
2021-06-10 | $20.81 | $22.45 | $20.28 | $20.47 | $20.47 | 2,236,819 |
2021-06-09 | $20.56 | $20.60 | $19.90 | $20.02 | $20.02 | 1,250,971 |
2021-06-08 | $19.81 | $20.73 | $19.75 | $20.70 | $20.70 | 1,378,604 |
2021-06-07 | $20.65 | $20.99 | $19.67 | $20.05 | $20.05 | 1,741,567 |
2021-06-04 | $21.04 | $21.23 | $19.34 | $20.60 | $20.60 | 2,592,030 |
2021-06-03 | $18.37 | $21.55 | $17.78 | $21.13 | $21.13 | 4,968,256 |
2021-06-02 | $18.58 | $19.15 | $18.05 | $18.38 | $18.38 | 2,821,283 |
2021-06-01 | $15.96 | $18.74 | $15.90 | $18.67 | $18.67 | 3,639,149 |
2021-05-28 | $15.63 | $15.71 | $15.20 | $15.68 | $15.68 | 1,849,754 |
2021-05-27 | $15.60 | $15.77 | $15.30 | $15.37 | $15.37 | 2,195,703 |
2021-05-26 | $15.27 | $15.64 | $15.19 | $15.24 | $15.24 | 1,539,379 |
2021-05-25 | $15.49 | $15.84 | $15.03 | $15.09 | $15.09 | 1,863,933 |
2021-05-24 | $14.96 | $15.48 | $14.76 | $15.42 | $15.42 | 3,505,736 |
2021-05-21 | $13.90 | $14.87 | $13.77 | $14.62 | $14.62 | 2,665,665 |
2021-05-20 | $13.93 | $13.95 | $13.40 | $13.64 | $13.64 | 1,289,881 |
2021-05-19 | $13.74 | $13.86 | $13.47 | $13.86 | $13.86 | 1,739,560 |
2021-05-18 | $14.28 | $14.35 | $13.99 | $14.01 | $14.01 | 1,299,453 |
2021-05-17 | $13.81 | $14.44 | $13.81 | $14.25 | $14.25 | 2,131,324 |
2021-05-14 | $13.26 | $13.80 | $13.20 | $13.80 | $13.80 | 1,331,643 |
2021-05-13 | $13.40 | $13.67 | $12.91 | $13.08 | $13.08 | 1,986,378 |
2021-05-12 | $13.77 | $13.89 | $13.26 | $13.41 | $13.41 | 2,381,913 |
2021-05-11 | $13.34 | $13.96 | $13.26 | $13.83 | $13.83 | 3,026,323 |
2021-05-10 | $12.89 | $15.00 | $12.89 | $13.83 | $13.83 | 5,526,087 |
2021-05-07 | $11.43 | $12.88 | $11.29 | $12.81 | $12.81 | 4,415,991 |
2021-05-06 | $11.07 | $11.36 | $10.66 | $11.35 | $11.35 | 3,128,018 |
2021-05-05 | $10.35 | $10.70 | $10.35 | $10.46 | $10.46 | 1,028,000 |
2021-05-04 | $10.26 | $10.32 | $9.98 | $10.30 | $10.30 | 745,962 |
2021-05-03 | $10.18 | $10.46 | $10.11 | $10.43 | $10.43 | 709,211 |
2021-04-30 | $10.51 | $10.62 | $9.97 | $10.07 | $10.07 | 1,664,479 |
2021-04-29 | $10.66 | $10.77 | $10.37 | $10.65 | $10.65 | 721,915 |
2021-04-28 | $10.62 | $10.79 | $10.56 | $10.66 | $10.66 | 537,820 |
2021-04-27 | $10.66 | $10.74 | $10.52 | $10.65 | $10.65 | 454,705 |
2021-04-26 | $10.86 | $11.03 | $10.70 | $10.74 | $10.74 | 771,905 |
2021-04-23 | $10.63 | $10.90 | $10.52 | $10.75 | $10.75 | 1,258,198 |
2021-04-22 | $10.84 | $11.03 | $10.53 | $10.54 | $10.54 | 1,004,841 |
2021-04-21 | $10.36 | $10.79 | $10.13 | $10.75 | $10.75 | 769,958 |
2021-04-20 | $10.60 | $10.60 | $10.07 | $10.43 | $10.43 | 1,118,862 |
2021-04-19 | $10.75 | $10.86 | $10.59 | $10.74 | $10.74 | 648,201 |
2021-04-16 | $10.84 | $10.87 | $10.61 | $10.82 | $10.82 | 662,327 |
2021-04-15 | $10.82 | $10.94 | $10.64 | $10.75 | $10.75 | 601,254 |
2021-04-14 | $10.69 | $11.14 | $10.66 | $10.77 | $10.77 | 1,309,242 |
2021-04-13 | $10.93 | $10.96 | $10.51 | $10.75 | $10.75 | 1,107,471 |
2021-04-12 | $10.83 | $11.07 | $10.70 | $10.92 | $10.92 | 1,292,219 |
2021-04-09 | $10.72 | $10.87 | $10.70 | $10.75 | $10.75 | 832,836 |
2021-04-08 | $10.57 | $10.65 | $10.19 | $10.64 | $10.64 | 752,272 |
2021-04-07 | $10.67 | $10.84 | $10.45 | $10.58 | $10.58 | 628,062 |
2021-04-06 | $10.77 | $11.07 | $10.64 | $10.68 | $10.68 | 1,063,545 |
2021-04-05 | $10.87 | $10.96 | $10.58 | $10.70 | $10.70 | 690,535 |
2021-04-01 | $10.93 | $10.99 | $10.67 | $10.75 | $10.75 | 847,006 |
2021-03-31 | $10.82 | $11.00 | $10.62 | $10.72 | $10.72 | 1,162,553 |
2021-03-30 | $10.42 | $10.89 | $10.40 | $10.81 | $10.81 | 1,155,951 |
2021-03-29 | $10.78 | $10.94 | $10.43 | $10.46 | $10.46 | 781,144 |
2021-03-26 | $10.74 | $10.85 | $10.56 | $10.75 | $10.75 | 2,533,175 |
2021-03-25 | $10.00 | $10.47 | $9.70 | $10.44 | $10.44 | 1,334,519 |
2021-03-24 | $10.44 | $10.60 | $10.01 | $10.02 | $10.02 | 1,230,433 |
2021-03-23 | $10.61 | $10.72 | $10.13 | $10.34 | $10.34 | 2,058,114 |
2021-03-22 | $11.31 | $11.41 | $10.42 | $10.75 | $10.75 | 2,215,173 |
2021-03-19 | $11.43 | $11.71 | $11.20 | $11.25 | $11.25 | 3,525,586 |
2021-03-18 | $12.20 | $12.36 | $11.39 | $11.52 | $11.52 | 2,789,522 |
2021-03-17 | $12.02 | $12.37 | $11.92 | $12.18 | $12.18 | 2,066,857 |
2021-03-16 | $12.60 | $12.84 | $11.93 | $12.13 | $12.13 | 1,407,449 |
2021-03-15 | $12.77 | $13.12 | $12.63 | $12.70 | $12.70 | 2,479,483 |
2021-03-12 | $12.15 | $12.98 | $12.08 | $12.71 | $12.71 | 2,852,685 |
2021-03-11 | $12.10 | $12.35 | $11.94 | $12.10 | $12.10 | 1,926,979 |
2021-03-10 | $11.54 | $11.91 | $11.49 | $11.70 | $11.70 | 1,076,932 |
2021-03-09 | $11.85 | $11.85 | $11.41 | $11.45 | $11.45 | 1,788,136 |
2021-03-08 | $11.21 | $11.79 | $11.20 | $11.62 | $11.62 | 1,478,202 |
2021-03-05 | $11.10 | $11.29 | $10.52 | $11.08 | $11.08 | 1,931,632 |
2021-03-04 | $11.49 | $11.68 | $10.84 | $10.90 | $10.90 | 1,888,761 |
2021-03-03 | $11.69 | $12.00 | $11.50 | $11.53 | $11.53 | 1,149,209 |
2021-03-02 | $11.23 | $11.86 | $11.18 | $11.51 | $11.51 | 1,260,518 |
2021-03-01 | $11.50 | $11.52 | $10.97 | $11.31 | $11.31 | 1,636,134 |
2021-02-26 | $11.28 | $11.52 | $10.78 | $11.14 | $11.14 | 1,131,949 |
2021-02-25 | $11.39 | $11.74 | $11.18 | $11.25 | $11.25 | 2,305,479 |
2021-02-24 | $12.36 | $12.75 | $11.13 | $11.14 | $11.14 | 3,278,193 |
2021-02-23 | $10.51 | $11.02 | $10.29 | $10.70 | $10.70 | 1,424,806 |
2021-02-22 | $10.60 | $11.26 | $10.55 | $10.94 | $10.94 | 2,061,671 |
2021-02-19 | $10.02 | $10.69 | $10.00 | $10.67 | $10.67 | 1,458,354 |
2021-02-18 | $10.12 | $10.16 | $9.70 | $9.96 | $9.96 | 859,753 |
2021-02-17 | $10.17 | $10.26 | $9.88 | $10.22 | $10.22 | 528,268 |
2021-02-16 | $10.12 | $10.43 | $10.11 | $10.21 | $10.21 | 688,492 |
2021-02-12 | $10.20 | $10.26 | $9.83 | $10.00 | $10.00 | 947,368 |
2021-02-11 | $10.38 | $10.78 | $10.18 | $10.37 | $10.37 | 760,924 |
2021-02-10 | $10.63 | $10.63 | $10.20 | $10.38 | $10.38 | 995,797 |
2021-02-09 | $11.14 | $11.20 | $10.52 | $10.56 | $10.56 | 850,600 |
2021-02-08 | $10.80 | $11.29 | $10.80 | $11.14 | $11.14 | 1,013,385 |
2021-02-05 | $10.88 | $11.07 | $10.68 | $10.75 | $10.75 | 725,316 |
2021-02-04 | $10.86 | $10.94 | $10.46 | $10.73 | $10.73 | 784,214 |
2021-02-03 | $10.88 | $11.14 | $10.85 | $10.89 | $10.89 | 748,824 |
2021-02-02 | $10.86 | $10.86 | $10.33 | $10.79 | $10.79 | 892,632 |
2021-02-01 | $10.20 | $10.83 | $10.17 | $10.65 | $10.65 | 960,449 |
2021-01-29 | $10.06 | $10.28 | $9.87 | $10.10 | $10.10 | 798,169 |
2021-01-28 | $9.83 | $10.19 | $9.67 | $10.02 | $10.02 | 1,107,375 |
2021-01-27 | $9.75 | $10.10 | $9.51 | $9.76 | $9.76 | 1,146,437 |
2021-01-26 | $10.37 | $10.54 | $9.93 | $10.05 | $10.05 | 988,886 |
2021-01-25 | $10.63 | $10.70 | $10.06 | $10.35 | $10.35 | 780,937 |
2021-01-22 | $10.59 | $10.83 | $10.46 | $10.71 | $10.71 | 764,524 |
2021-01-21 | $10.75 | $11.22 | $10.54 | $10.72 | $10.72 | 1,180,297 |
2021-01-20 | $10.71 | $10.97 | $10.51 | $10.71 | $10.71 | 645,786 |
2021-01-19 | $10.91 | $11.00 | $10.32 | $10.45 | $10.45 | 850,637 |
2021-01-15 | $10.82 | $10.82 | $10.39 | $10.76 | $10.76 | 1,120,323 |
2021-01-14 | $11.06 | $11.37 | $10.90 | $10.91 | $10.91 | 1,030,854 |
2021-01-13 | $11.73 | $11.85 | $10.86 | $10.91 | $10.91 | 1,117,438 |
2021-01-12 | $11.39 | $11.90 | $11.24 | $11.72 | $11.72 | 957,799 |
2021-01-11 | $11.30 | $11.60 | $11.09 | $11.40 | $11.40 | 942,717 |
2021-01-08 | $12.27 | $12.30 | $11.57 | $11.71 | $11.71 | 1,173,991 |
2021-01-07 | $11.88 | $12.94 | $11.85 | $12.17 | $12.17 | 1,656,329 |
2021-01-06 | $10.70 | $11.46 | $10.64 | $11.20 | $11.20 | 1,125,482 |
2021-01-05 | $10.14 | $10.56 | $10.12 | $10.52 | $10.52 | 545,582 |
2021-01-04 | $10.76 | $10.89 | $10.07 | $10.26 | $10.26 | 701,243 |
2020-12-31 | $10.67 | $10.80 | $10.47 | $10.60 | $10.60 | 499,780 |
2020-12-30 | $10.38 | $10.75 | $10.34 | $10.59 | $10.59 | 490,736 |
2020-12-29 | $10.44 | $10.48 | $9.89 | $10.29 | $10.29 | 885,879 |
2020-12-28 | $10.57 | $10.96 | $10.38 | $10.46 | $10.46 | 686,918 |
2020-12-24 | $10.59 | $10.59 | $10.16 | $10.33 | $10.33 | 242,345 |
2020-12-23 | $9.90 | $10.62 | $9.90 | $10.48 | $10.48 | 1,043,707 |
2020-12-22 | $9.77 | $9.99 | $9.56 | $9.83 | $9.83 | 768,477 |
2020-12-21 | $9.48 | $9.90 | $9.24 | $9.83 | $9.83 | 1,148,651 |
2020-12-18 | $10.29 | $10.43 | $9.73 | $9.82 | $9.82 | 1,152,724 |
2020-12-17 | $10.72 | $10.73 | $10.23 | $10.27 | $10.27 | 865,367 |
2020-12-16 | $10.56 | $10.85 | $10.46 | $10.62 | $10.62 | 887,163 |
2020-12-15 | $10.10 | $10.38 | $9.75 | $10.36 | $10.36 | 1,013,961 |
2020-12-14 | $10.50 | $10.53 | $9.89 | $9.93 | $9.93 | 1,003,758 |
2020-12-11 | $10.25 | $10.33 | $9.93 | $10.28 | $10.28 | 876,720 |
2020-12-10 | $10.45 | $10.59 | $10.17 | $10.50 | $10.50 | 834,435 |
2020-12-09 | $10.67 | $10.90 | $10.56 | $10.60 | $10.60 | 1,170,355 |
2020-12-08 | $10.57 | $10.90 | $10.32 | $10.52 | $10.52 | 1,088,251 |
2020-12-07 | $11.10 | $11.10 | $10.79 | $10.84 | $10.84 | 1,000,275 |
2020-12-04 | $10.91 | $11.22 | $10.75 | $11.06 | $11.06 | 1,364,517 |
2020-12-03 | $10.88 | $10.97 | $10.42 | $10.77 | $10.77 | 1,057,484 |
2020-12-02 | $10.84 | $11.00 | $10.41 | $10.91 | $10.91 | 1,202,268 |
2020-12-01 | $10.93 | $11.46 | $10.83 | $10.92 | $10.92 | 788,537 |
2020-11-30 | $11.13 | $11.15 | $10.61 | $10.65 | $10.65 | 881,944 |
2020-11-27 | $11.03 | $11.19 | $10.67 | $11.13 | $11.13 | 413,449 |
2020-11-25 | $11.17 | $11.30 | $10.51 | $11.13 | $11.13 | 1,224,396 |
2020-11-24 | $10.96 | $11.69 | $10.89 | $11.40 | $11.40 | 1,049,944 |
2020-11-23 | $10.50 | $10.83 | $10.41 | $10.69 | $10.69 | 854,455 |
2020-11-20 | $9.99 | $10.29 | $9.86 | $10.28 | $10.28 | 988,636 |
2020-11-19 | $10.34 | $10.66 | $9.98 | $10.07 | $10.07 | 1,271,765 |
2020-11-18 | $9.15 | $10.43 | $9.12 | $9.76 | $9.76 | 2,458,112 |
2020-11-17 | $8.90 | $9.19 | $8.67 | $9.12 | $9.12 | 612,473 |
2020-11-16 | $8.75 | $9.22 | $8.58 | $9.06 | $9.06 | 1,441,605 |
2020-11-13 | $8.32 | $8.52 | $8.15 | $8.50 | $8.50 | 620,489 |
2020-11-12 | $8.24 | $8.36 | $8.03 | $8.16 | $8.16 | 788,703 |
2020-11-11 | $8.70 | $8.72 | $8.22 | $8.34 | $8.34 | 424,155 |
2020-11-10 | $8.51 | $8.89 | $8.43 | $8.62 | $8.62 | 951,302 |
2020-11-09 | $8.86 | $8.97 | $8.20 | $8.30 | $8.30 | 1,499,037 |
2020-11-06 | $8.24 | $8.26 | $7.83 | $7.93 | $7.93 | 932,346 |
2020-11-05 | $7.95 | $8.38 | $7.89 | $8.18 | $8.18 | 971,619 |
2020-11-04 | $8.35 | $8.65 | $7.72 | $7.85 | $7.85 | 1,467,772 |
2020-11-03 | $7.75 | $8.66 | $7.70 | $8.54 | $8.54 | 2,535,756 |
2020-11-02 | $8.07 | $8.79 | $7.10 | $7.38 | $7.38 | 3,064,335 |
2020-10-30 | $8.53 | $8.70 | $8.14 | $8.62 | $8.62 | 1,129,890 |
2020-10-29 | $8.18 | $8.62 | $8.02 | $8.59 | $8.59 | 932,284 |
2020-10-28 | $8.50 | $8.65 | $8.19 | $8.26 | $8.26 | 1,255,106 |
2020-10-27 | $9.04 | $9.18 | $8.79 | $8.90 | $8.90 | 1,167,078 |
2020-10-26 | $8.96 | $9.15 | $8.78 | $9.13 | $9.13 | 729,595 |
2020-10-23 | $9.46 | $9.60 | $9.18 | $9.21 | $9.21 | 573,484 |
2020-10-22 | $8.92 | $9.42 | $8.90 | $9.33 | $9.33 | 702,229 |
2020-10-21 | $8.79 | $8.98 | $8.67 | $8.82 | $8.82 | 509,154 |
2020-10-20 | $8.72 | $8.99 | $8.57 | $8.79 | $8.79 | 654,538 |
2020-10-19 | $8.77 | $8.91 | $8.53 | $8.54 | $8.54 | 484,078 |
2020-10-16 | $8.87 | $8.95 | $8.64 | $8.76 | $8.76 | 470,088 |
2020-10-15 | $8.48 | $8.87 | $8.41 | $8.84 | $8.84 | 684,960 |
2020-10-14 | $8.81 | $9.00 | $8.76 | $8.79 | $8.79 | 619,896 |
2020-10-13 | $8.33 | $8.85 | $8.22 | $8.73 | $8.73 | 695,011 |
2020-10-12 | $8.80 | $9.01 | $8.51 | $8.57 | $8.57 | 814,504 |
2020-10-09 | $9.11 | $9.33 | $8.81 | $8.82 | $8.82 | 701,722 |
2020-10-08 | $9.10 | $9.38 | $8.89 | $9.03 | $9.03 | 1,149,571 |
2020-10-07 | $8.54 | $9.00 | $8.50 | $8.95 | $8.95 | 1,160,298 |
2020-10-06 | $8.49 | $8.86 | $8.26 | $8.36 | $8.36 | 1,332,795 |
2020-10-05 | $7.72 | $8.39 | $7.72 | $8.33 | $8.33 | 1,722,125 |
2020-10-02 | $6.94 | $7.62 | $6.89 | $7.55 | $7.55 | 822,739 |
2020-10-01 | $7.07 | $7.24 | $6.85 | $7.20 | $7.20 | 736,592 |
2020-09-30 | $6.96 | $7.23 | $6.87 | $6.94 | $6.94 | 761,510 |
2020-09-29 | $6.80 | $7.00 | $6.72 | $6.91 | $6.91 | 587,231 |
2020-09-28 | $6.55 | $6.92 | $6.55 | $6.83 | $6.83 | 882,868 |
2020-09-25 | $6.50 | $6.66 | $6.19 | $6.38 | $6.38 | 1,197,277 |
2020-09-24 | $6.73 | $6.82 | $6.46 | $6.55 | $6.55 | 923,493 |
2020-09-23 | $7.10 | $7.17 | $6.70 | $6.75 | $6.75 | 802,773 |
2020-09-22 | $7.06 | $7.23 | $6.93 | $7.03 | $7.03 | 985,712 |
2020-09-21 | $7.10 | $7.24 | $6.79 | $6.99 | $6.99 | 1,547,440 |
2020-09-18 | $7.61 | $7.76 | $7.44 | $7.54 | $7.54 | 1,720,354 |
2020-09-17 | $7.75 | $7.99 | $7.31 | $7.71 | $7.71 | 1,057,824 |
2020-09-16 | $8.36 | $8.54 | $7.75 | $7.86 | $7.86 | 1,835,802 |
2020-09-15 | $8.48 | $8.72 | $8.36 | $8.40 | $8.40 | 600,370 |
2020-09-14 | $8.09 | $8.44 | $7.98 | $8.40 | $8.40 | 698,422 |
2020-09-11 | $8.12 | $8.14 | $7.86 | $8.01 | $8.01 | 606,084 |
2020-09-10 | $8.41 | $8.51 | $8.02 | $8.08 | $8.08 | 740,900 |
2020-09-09 | $8.40 | $8.46 | $8.15 | $8.29 | $8.29 | 623,687 |
2020-09-08 | $8.60 | $8.62 | $8.25 | $8.26 | $8.26 | 806,875 |
2020-09-04 | $8.87 | $8.96 | $8.46 | $8.80 | $8.80 | 624,844 |
2020-09-03 | $8.97 | $9.26 | $8.43 | $8.60 | $8.60 | 879,558 |
2020-09-02 | $8.57 | $8.98 | $8.57 | $8.94 | $8.94 | 729,630 |
2020-09-01 | $8.05 | $8.55 | $7.95 | $8.54 | $8.54 | 705,364 |
2020-08-31 | $8.52 | $8.52 | $8.12 | $8.13 | $8.13 | 597,564 |
2020-08-28 | $8.49 | $8.64 | $8.31 | $8.54 | $8.54 | 750,770 |
2020-08-27 | $8.52 | $8.72 | $8.21 | $8.35 | $8.35 | 698,409 |
2020-08-26 | $8.54 | $8.73 | $8.32 | $8.46 | $8.46 | 682,553 |
2020-08-25 | $8.74 | $8.83 | $8.43 | $8.62 | $8.62 | 853,204 |
2020-08-24 | $8.50 | $8.78 | $8.20 | $8.69 | $8.69 | 909,521 |
2020-08-21 | $8.43 | $8.61 | $8.25 | $8.36 | $8.36 | 834,863 |
2020-08-20 | $8.76 | $8.98 | $8.55 | $8.61 | $8.61 | 992,048 |
2020-08-19 | $9.20 | $9.35 | $8.92 | $9.09 | $9.09 | 546,976 |
2020-08-18 | $9.43 | $9.56 | $9.02 | $9.17 | $9.17 | 1,062,675 |
2020-08-17 | $10.10 | $10.24 | $9.16 | $9.45 | $9.45 | 1,568,681 |
2020-08-14 | $9.34 | $10.31 | $9.34 | $10.07 | $10.07 | 1,427,287 |
2020-08-13 | $9.30 | $9.63 | $9.25 | $9.43 | $9.43 | 1,039,190 |
2020-08-12 | $9.17 | $9.50 | $9.10 | $9.42 | $9.42 | 1,315,645 |
2020-08-11 | $9.51 | $9.89 | $9.02 | $9.07 | $9.07 | 2,089,485 |
2020-08-10 | $8.50 | $9.42 | $8.43 | $9.34 | $9.34 | 3,865,607 |
2020-08-07 | $7.25 | $8.19 | $7.12 | $8.17 | $8.17 | 1,813,715 |
2020-08-06 | $8.17 | $8.21 | $7.00 | $7.40 | $7.40 | 3,677,834 |
2020-08-05 | $8.10 | $8.78 | $8.09 | $8.61 | $8.61 | 1,468,677 |
2020-08-04 | $7.75 | $7.99 | $7.73 | $7.95 | $7.95 | 771,203 |
2020-08-03 | $7.50 | $7.89 | $7.32 | $7.76 | $7.76 | 881,163 |
2020-07-31 | $7.37 | $7.49 | $7.05 | $7.41 | $7.41 | 929,677 |
2020-07-30 | $7.68 | $7.79 | $7.33 | $7.46 | $7.46 | 977,889 |
2020-07-29 | $7.75 | $8.04 | $7.75 | $7.97 | $7.97 | 718,255 |
2020-07-28 | $7.88 | $8.03 | $7.60 | $7.67 | $7.67 | 780,805 |
2020-07-27 | $7.50 | $7.89 | $7.36 | $7.84 | $7.84 | 612,641 |
2020-07-24 | $7.62 | $7.88 | $7.52 | $7.55 | $7.55 | 438,523 |
2020-07-23 | $7.82 | $7.89 | $7.56 | $7.76 | $7.76 | 644,023 |
2020-07-22 | $7.50 | $7.99 | $7.46 | $7.81 | $7.81 | 805,929 |
2020-07-21 | $7.72 | $7.98 | $7.54 | $7.64 | $7.64 | 708,813 |
2020-07-20 | $7.61 | $7.80 | $7.40 | $7.60 | $7.60 | 508,739 |
2020-07-17 | $7.94 | $8.22 | $7.65 | $7.76 | $7.76 | 974,100 |
2020-07-16 | $7.47 | $7.93 | $7.25 | $7.91 | $7.91 | 850,000 |
2020-07-15 | $7.77 | $8.24 | $7.22 | $7.66 | $7.66 | 1,506,100 |
2020-07-14 | $6.90 | $7.47 | $6.60 | $7.40 | $7.40 | 1,162,400 |
2020-07-13 | $6.98 | $7.15 | $6.72 | $6.80 | $6.80 | 1,046,100 |
2020-07-10 | $6.53 | $7.02 | $6.40 | $6.86 | $6.86 | 1,043,900 |
2020-07-09 | $7.06 | $7.19 | $6.51 | $6.60 | $6.60 | 934,800 |
2020-07-08 | $7.10 | $7.17 | $6.75 | $7.07 | $7.07 | 894,000 |
2020-07-07 | $7.39 | $7.52 | $7.11 | $7.17 | $7.17 | 1,169,300 |
2020-07-06 | $7.67 | $7.95 | $7.35 | $7.54 | $7.54 | 1,216,800 |
2020-07-02 | $7.61 | $7.83 | $7.31 | $7.35 | $7.35 | 925,500 |
2020-07-01 | $7.50 | $7.86 | $7.33 | $7.41 | $7.41 | 1,316,000 |
2020-06-30 | $7.39 | $7.70 | $7.26 | $7.56 | $7.56 | 1,035,800 |
2020-06-29 | $7.06 | $7.69 | $6.85 | $7.53 | $7.53 | 1,162,200 |
2020-06-26 | $7.26 | $7.26 | $6.80 | $6.93 | $6.93 | 1,294,526 |
2020-06-25 | $7.26 | $7.36 | $7.01 | $7.33 | $7.33 | 991,929 |
2020-06-24 | $7.83 | $7.87 | $7.09 | $7.32 | $7.32 | 1,466,642 |
2020-06-23 | $8.20 | $8.26 | $7.84 | $8.09 | $8.09 | 829,664 |
2020-06-22 | $7.90 | $8.02 | $7.52 | $7.95 | $7.95 | 929,229 |
2020-06-19 | $8.11 | $8.23 | $7.62 | $7.83 | $7.83 | 1,609,410 |
2020-06-18 | $7.71 | $8.12 | $7.60 | $7.94 | $7.94 | 1,302,598 |
2020-06-17 | $8.45 | $8.47 | $7.94 | $8.01 | $8.01 | 1,387,516 |
2020-06-16 | $9.05 | $9.24 | $8.17 | $8.43 | $8.43 | 2,407,215 |
2020-06-15 | $7.52 | $8.24 | $7.36 | $8.05 | $8.05 | 1,997,519 |
2020-06-12 | $8.11 | $8.64 | $7.69 | $8.18 | $8.18 | 2,034,071 |
2020-06-11 | $7.70 | $8.30 | $7.22 | $7.37 | $7.37 | 3,071,710 |
2020-06-10 | $10.21 | $10.32 | $8.44 | $8.98 | $8.98 | 3,032,855 |
2020-06-09 | $11.59 | $11.72 | $10.11 | $10.15 | $10.15 | 3,450,483 |
2020-06-08 | $10.56 | $12.69 | $10.50 | $12.56 | $12.56 | 4,545,697 |
2020-06-05 | $9.87 | $10.58 | $9.56 | $10.23 | $10.23 | 3,414,043 |
2020-06-04 | $8.35 | $9.18 | $8.32 | $9.08 | $9.08 | 2,251,362 |
2020-06-03 | $8.08 | $8.57 | $7.99 | $8.30 | $8.30 | 1,916,243 |
2020-06-02 | $7.50 | $7.93 | $7.36 | $7.75 | $7.75 | 1,782,722 |
2020-06-01 | $6.81 | $7.44 | $6.57 | $7.32 | $7.32 | 1,892,791 |
2020-05-29 | $6.50 | $6.92 | $6.41 | $6.76 | $6.76 | 1,831,888 |
2020-05-28 | $7.20 | $7.35 | $6.60 | $6.69 | $6.69 | 1,504,302 |
2020-05-27 | $6.72 | $7.20 | $6.62 | $7.13 | $7.13 | 2,287,961 |
2020-05-26 | $5.86 | $6.60 | $5.85 | $6.31 | $6.31 | 2,164,430 |
2020-05-22 | $5.46 | $5.52 | $5.17 | $5.51 | $5.51 | 1,256,214 |
2020-05-21 | $5.13 | $5.57 | $5.05 | $5.36 | $5.36 | 1,660,399 |
2020-05-20 | $5.15 | $5.42 | $5.08 | $5.23 | $5.23 | 1,380,754 |
2020-05-19 | $5.06 | $5.19 | $4.90 | $4.93 | $4.93 | 1,540,881 |
2020-05-18 | $4.90 | $5.21 | $4.85 | $5.17 | $5.17 | 2,438,186 |
2020-05-15 | $4.39 | $4.57 | $4.34 | $4.48 | $4.48 | 735,328 |
2020-05-14 | $4.33 | $4.60 | $4.10 | $4.49 | $4.49 | 1,650,102 |
2020-05-13 | $4.97 | $4.98 | $4.50 | $4.60 | $4.60 | 1,555,251 |
2020-05-12 | $5.37 | $5.60 | $4.91 | $5.00 | $5.00 | 2,274,759 |
2020-05-11 | $5.17 | $5.66 | $5.05 | $5.25 | $5.25 | 2,517,728 |
2020-05-08 | $4.95 | $5.54 | $4.67 | $5.33 | $5.33 | 3,488,234 |
2020-05-07 | $4.51 | $4.71 | $4.44 | $4.53 | $4.53 | 1,307,741 |
2020-05-06 | $4.73 | $4.77 | $4.33 | $4.46 | $4.46 | 1,169,755 |
2020-05-05 | $4.43 | $4.93 | $4.43 | $4.52 | $4.52 | 1,911,348 |
2020-05-04 | $4.72 | $4.72 | $4.20 | $4.28 | $4.28 | 2,402,960 |
2020-05-01 | $4.92 | $5.08 | $4.67 | $4.90 | $4.90 | 1,430,518 |
2020-04-30 | $5.11 | $5.35 | $4.80 | $5.19 | $5.19 | 2,373,458 |
2020-04-29 | $4.95 | $5.51 | $4.95 | $5.17 | $5.17 | 2,393,459 |
2020-04-28 | $5.05 | $5.83 | $4.77 | $4.83 | $4.83 | 4,244,057 |
2020-04-27 | $3.84 | $4.79 | $3.76 | $4.72 | $4.72 | 2,941,948 |
2020-04-24 | $3.95 | $4.04 | $3.68 | $3.83 | $3.83 | 1,424,529 |
2020-04-23 | $3.70 | $4.05 | $3.65 | $3.86 | $3.86 | 1,581,653 |
2020-04-22 | $3.79 | $3.83 | $3.54 | $3.69 | $3.69 | 1,938,784 |
2020-04-21 | $3.56 | $3.79 | $3.51 | $3.64 | $3.64 | 1,267,842 |
2020-04-20 | $3.70 | $3.93 | $3.60 | $3.69 | $3.69 | 1,628,290 |
2020-04-17 | $3.85 | $4.19 | $3.74 | $3.80 | $3.80 | 2,501,008 |
2020-04-16 | $3.79 | $3.92 | $3.51 | $3.61 | $3.61 | 1,788,118 |
2020-04-15 | $3.64 | $3.84 | $3.51 | $3.77 | $3.77 | 1,658,554 |
2020-04-14 | $4.00 | $4.27 | $3.75 | $3.90 | $3.90 | 2,167,447 |
2020-04-13 | $4.29 | $4.34 | $3.71 | $3.82 | $3.82 | 2,139,300 |
2020-04-09 | $3.74 | $4.50 | $3.67 | $4.25 | $4.25 | 3,956,886 |
2020-04-08 | $3.08 | $3.68 | $2.94 | $3.55 | $3.55 | 3,057,893 |
2020-04-07 | $3.44 | $3.50 | $2.85 | $2.91 | $2.91 | 4,915,969 |
2020-04-06 | $2.52 | $2.96 | $2.42 | $2.85 | $2.85 | 4,505,706 |
2020-04-03 | $2.95 | $2.95 | $2.21 | $2.32 | $2.32 | 4,833,181 |
2020-04-02 | $3.09 | $3.30 | $2.88 | $2.95 | $2.95 | 1,695,129 |
2020-04-01 | $3.48 | $3.48 | $3.10 | $3.12 | $3.12 | 1,623,994 |
2020-03-31 | $3.90 | $4.29 | $3.55 | $3.60 | $3.60 | 2,230,992 |
2020-03-30 | $4.19 | $4.23 | $3.60 | $3.86 | $3.86 | 1,988,927 |
2020-03-27 | $4.09 | $4.42 | $3.78 | $4.33 | $4.33 | 1,467,218 |
2020-03-26 | $4.22 | $4.48 | $4.00 | $4.21 | $4.21 | 1,796,108 |
2020-03-25 | $4.05 | $4.48 | $3.61 | $4.20 | $4.20 | 2,349,474 |
2020-03-24 | $3.21 | $4.52 | $3.16 | $3.92 | $3.92 | 3,073,657 |
2020-03-23 | $2.78 | $3.18 | $2.50 | $3.05 | $3.05 | 2,242,232 |
2020-03-20 | $3.26 | $3.45 | $2.63 | $2.69 | $2.69 | 4,516,279 |
2020-03-19 | $3.00 | $4.00 | $3.00 | $3.24 | $3.24 | 3,201,890 |
2020-03-18 | $3.20 | $3.29 | $2.76 | $3.07 | $3.07 | 2,319,956 |
2020-03-17 | $3.64 | $3.70 | $2.86 | $3.40 | $3.40 | 3,043,038 |
2020-03-16 | $4.83 | $5.18 | $3.49 | $3.50 | $3.50 | 2,487,708 |
2020-03-13 | $5.33 | $5.71 | $4.90 | $5.50 | $5.50 | 1,858,682 |
2020-03-12 | $4.81 | $5.45 | $4.65 | $5.02 | $5.02 | 1,973,964 |
2020-03-11 | $5.18 | $5.52 | $4.97 | $5.24 | $5.24 | 2,357,769 |
2020-03-10 | $5.57 | $5.64 | $4.95 | $5.25 | $5.25 | 2,062,320 |
2020-03-09 | $5.94 | $5.95 | $5.16 | $5.25 | $5.25 | 1,910,570 |
2020-03-06 | $6.46 | $6.81 | $6.24 | $6.27 | $6.27 | 1,844,343 |
2020-03-05 | $7.26 | $7.38 | $6.52 | $6.64 | $6.64 | 2,145,677 |
2020-03-04 | $7.81 | $7.92 | $7.02 | $7.52 | $7.52 | 1,631,067 |
2020-03-03 | $8.13 | $8.47 | $7.56 | $7.73 | $7.73 | 1,386,413 |
2020-03-02 | $9.15 | $9.22 | $7.80 | $8.10 | $8.10 | 2,950,495 |
2020-02-28 | $8.70 | $9.49 | $8.63 | $9.17 | $9.17 | 2,020,561 |
2020-02-27 | $8.92 | $9.56 | $8.33 | $9.01 | $9.01 | 1,496,693 |
2020-02-26 | $10.16 | $10.20 | $9.31 | $9.34 | $9.34 | 1,608,052 |
2020-02-25 | $10.12 | $10.46 | $9.63 | $9.93 | $9.93 | 1,609,677 |
2020-02-24 | $10.04 | $10.21 | $9.67 | $9.88 | $9.88 | 1,201,145 |
2020-02-21 | $10.79 | $11.30 | $10.20 | $10.63 | $10.63 | 1,545,974 |
2020-02-20 | $8.99 | $10.95 | $8.70 | $10.87 | $10.87 | 2,619,016 |
2020-02-19 | $10.00 | $10.10 | $9.25 | $9.27 | $9.27 | 1,973,921 |
2020-02-18 | $10.36 | $10.53 | $9.66 | $9.86 | $9.86 | 1,219,948 |
2020-02-14 | $10.46 | $10.59 | $10.28 | $10.47 | $10.47 | 981,294 |
2020-02-13 | $10.17 | $10.46 | $10.09 | $10.43 | $10.43 | 669,533 |
2020-02-12 | $9.92 | $10.30 | $9.88 | $10.26 | $10.26 | 861,093 |
2020-02-11 | $9.22 | $9.78 | $8.83 | $9.69 | $9.69 | 1,189,317 |
2020-02-10 | $9.74 | $9.78 | $9.35 | $9.47 | $9.47 | 977,209 |
2020-02-07 | $10.09 | $10.16 | $9.62 | $9.78 | $9.78 | 820,726 |
2020-02-06 | $10.42 | $10.88 | $10.30 | $10.31 | $10.31 | 898,565 |
2020-02-05 | $10.04 | $10.50 | $10.04 | $10.34 | $10.34 | 1,048,742 |
2020-02-04 | $9.74 | $10.16 | $9.67 | $9.83 | $9.83 | 958,297 |
2020-02-03 | $9.56 | $9.61 | $9.28 | $9.51 | $9.51 | 1,067,007 |
2020-01-31 | $9.40 | $9.59 | $9.17 | $9.47 | $9.47 | 986,785 |
2020-01-30 | $9.83 | $9.88 | $9.16 | $9.46 | $9.46 | 1,434,956 |
2020-01-29 | $10.13 | $10.40 | $9.90 | $9.97 | $9.97 | 926,028 |
2020-01-28 | $9.61 | $10.65 | $9.61 | $10.04 | $10.04 | 1,515,430 |
2020-01-27 | $9.85 | $9.85 | $9.30 | $9.46 | $9.46 | 1,307,372 |
2020-01-24 | $10.05 | $10.15 | $9.61 | $9.80 | $9.80 | 1,036,518 |
2020-01-23 | $9.96 | $10.28 | $9.45 | $10.12 | $10.12 | 896,149 |
2020-01-22 | $10.53 | $10.65 | $10.00 | $10.07 | $10.07 | 1,015,152 |
2020-01-21 | $10.84 | $10.85 | $10.48 | $10.52 | $10.52 | 957,276 |
2020-01-17 | $10.76 | $10.88 | $10.58 | $10.79 | $10.79 | 704,808 |
2020-01-16 | $10.46 | $11.02 | $10.39 | $10.68 | $10.68 | 1,203,452 |
2020-01-15 | $10.24 | $10.45 | $10.02 | $10.37 | $10.37 | 966,228 |
2020-01-14 | $9.93 | $10.64 | $9.92 | $10.33 | $10.33 | 1,314,052 |
2020-01-13 | $10.06 | $10.15 | $9.40 | $10.04 | $10.04 | 1,646,728 |
2020-01-10 | $10.30 | $10.40 | $9.90 | $10.08 | $10.08 | 2,207,667 |
2020-01-09 | $11.30 | $11.35 | $10.00 | $10.26 | $10.26 | 3,893,124 |
2020-01-08 | $13.37 | $13.60 | $10.85 | $11.05 | $11.05 | 5,783,727 |
2020-01-07 | $13.49 | $14.04 | $13.41 | $13.86 | $13.86 | 986,325 |
2020-01-06 | $13.10 | $13.69 | $13.10 | $13.54 | $13.54 | 967,662 |
2020-01-03 | $13.39 | $13.70 | $13.09 | $13.31 | $13.31 | 847,294 |
2020-01-02 | $13.30 | $13.77 | $13.04 | $13.69 | $13.69 | 1,104,182 |
2019-12-31 | $12.84 | $13.28 | $12.84 | $13.10 | $13.10 | 928,553 |
2019-12-30 | $12.82 | $13.21 | $12.57 | $12.88 | $12.88 | 646,563 |
2019-12-27 | $13.42 | $13.52 | $12.85 | $12.90 | $12.90 | 950,761 |
2019-12-26 | $13.49 | $13.49 | $13.18 | $13.39 | $13.39 | 426,278 |
2019-12-24 | $13.68 | $13.71 | $13.28 | $13.42 | $13.42 | 258,745 |
2019-12-23 | $13.24 | $13.72 | $13.21 | $13.61 | $13.61 | 1,218,765 |
2019-12-20 | $13.80 | $13.93 | $13.14 | $13.26 | $13.26 | 1,535,325 |
2019-12-19 | $13.90 | $14.20 | $13.72 | $13.77 | $13.77 | 1,022,559 |
2019-12-18 | $13.89 | $14.04 | $13.53 | $13.97 | $13.97 | 1,080,289 |
2019-12-17 | $13.80 | $14.19 | $13.80 | $13.89 | $13.89 | 919,799 |
2019-12-16 | $13.90 | $14.09 | $13.67 | $13.85 | $13.85 | 1,075,133 |
2019-12-13 | $14.50 | $14.85 | $13.38 | $13.48 | $13.48 | 1,529,848 |
2019-12-12 | $13.92 | $14.50 | $13.73 | $14.41 | $14.41 | 1,601,185 |
2019-12-11 | $14.27 | $14.73 | $13.66 | $13.89 | $13.89 | 1,419,313 |
2019-12-10 | $13.28 | $14.67 | $12.84 | $14.28 | $14.28 | 2,746,846 |
2019-12-09 | $13.03 | $13.49 | $12.97 | $13.25 | $13.25 | 1,046,837 |
2019-12-06 | $12.42 | $13.19 | $12.42 | $13.17 | $13.17 | 1,099,338 |
2019-12-05 | $12.76 | $12.76 | $12.08 | $12.12 | $12.12 | 665,046 |
2019-12-04 | $12.50 | $13.13 | $12.50 | $12.59 | $12.59 | 942,788 |
2019-12-03 | $12.85 | $12.86 | $12.01 | $12.35 | $12.35 | 1,382,144 |
2019-12-02 | $12.58 | $13.30 | $12.47 | $13.16 | $13.16 | 1,057,906 |
2019-11-29 | $12.37 | $12.72 | $12.33 | $12.39 | $12.39 | 466,093 |
2019-11-27 | $12.50 | $12.85 | $12.35 | $12.56 | $12.56 | 694,463 |
2019-11-26 | $12.45 | $12.77 | $12.02 | $12.49 | $12.49 | 913,447 |
2019-11-25 | $11.51 | $12.59 | $11.44 | $12.51 | $12.51 | 1,216,340 |
2019-11-22 | $11.71 | $11.87 | $11.26 | $11.51 | $11.51 | 902,047 |
2019-11-21 | $11.91 | $11.91 | $11.46 | $11.60 | $11.60 | 970,361 |
2019-11-20 | $12.07 | $12.40 | $11.83 | $11.99 | $11.99 | 1,157,686 |
2019-11-19 | $12.45 | $12.45 | $11.62 | $12.24 | $12.24 | 1,175,895 |
2019-11-18 | $12.50 | $12.65 | $12.07 | $12.35 | $12.35 | 1,143,652 |
2019-11-15 | $13.27 | $13.53 | $12.66 | $12.67 | $12.67 | 1,076,360 |
2019-11-14 | $13.52 | $13.76 | $13.03 | $13.09 | $13.09 | 1,052,540 |
2019-11-13 | $14.62 | $14.62 | $13.50 | $13.57 | $13.57 | 1,373,402 |
2019-11-12 | $15.27 | $15.33 | $14.59 | $14.93 | $14.93 | 1,003,380 |
2019-11-11 | $15.22 | $15.60 | $14.99 | $15.31 | $15.31 | 619,532 |
2019-11-08 | $15.27 | $15.64 | $14.96 | $15.49 | $15.49 | 894,217 |
2019-11-07 | $15.31 | $15.74 | $15.21 | $15.37 | $15.37 | 1,135,234 |
2019-11-06 | $15.34 | $15.68 | $14.89 | $14.96 | $14.96 | 1,258,716 |
2019-11-05 | $15.64 | $16.29 | $15.01 | $15.21 | $15.21 | 1,585,855 |
2019-11-04 | $14.19 | $15.62 | $14.00 | $15.57 | $15.57 | 2,348,108 |
2019-11-01 | $12.78 | $14.17 | $12.73 | $13.86 | $13.86 | 1,624,408 |
2019-10-31 | $15.64 | $15.98 | $12.00 | $12.59 | $12.59 | 3,196,946 |
2019-10-30 | $14.40 | $14.51 | $13.61 | $13.91 | $13.91 | 1,605,549 |
2019-10-29 | $14.80 | $14.97 | $14.36 | $14.69 | $14.69 | 933,771 |
2019-10-28 | $14.95 | $15.64 | $14.75 | $14.83 | $14.83 | 1,870,060 |
2019-10-25 | $13.77 | $14.97 | $13.74 | $14.87 | $14.87 | 970,479 |
2019-10-24 | $14.26 | $14.41 | $13.68 | $13.86 | $13.86 | 910,406 |
2019-10-23 | $14.44 | $14.44 | $13.64 | $14.39 | $14.39 | 1,145,972 |
2019-10-22 | $13.26 | $14.42 | $12.92 | $14.38 | $14.38 | 1,242,621 |
2019-10-21 | $13.31 | $13.70 | $13.21 | $13.37 | $13.37 | 826,743 |
2019-10-18 | $13.05 | $13.13 | $12.71 | $13.01 | $13.01 | 841,996 |
2019-10-17 | $13.20 | $13.41 | $12.55 | $13.15 | $13.15 | 1,237,170 |
2019-10-16 | $12.05 | $13.19 | $12.04 | $13.08 | $13.08 | 1,732,848 |
2019-10-15 | $11.34 | $12.16 | $11.11 | $11.98 | $11.98 | 1,408,040 |
2019-10-14 | $11.30 | $11.43 | $10.71 | $11.39 | $11.39 | 773,135 |
2019-10-11 | $10.66 | $11.39 | $10.66 | $11.30 | $11.30 | 1,016,633 |
2019-10-10 | $10.22 | $10.61 | $10.18 | $10.40 | $10.40 | 1,126,478 |
2019-10-09 | $10.24 | $10.30 | $9.94 | $10.09 | $10.09 | 752,114 |
2019-10-08 | $10.36 | $10.44 | $10.02 | $10.10 | $10.10 | 812,732 |
2019-10-07 | $10.53 | $10.73 | $10.16 | $10.58 | $10.58 | 1,073,447 |
2019-10-04 | $11.51 | $11.53 | $10.56 | $10.68 | $10.68 | 1,442,070 |
2019-10-03 | $11.86 | $11.86 | $10.96 | $11.60 | $11.60 | 991,845 |
2019-10-02 | $12.40 | $12.41 | $11.53 | $11.94 | $11.94 | 1,067,258 |
2019-10-01 | $12.54 | $13.13 | $12.35 | $12.62 | $12.62 | 878,523 |
2019-09-30 | $12.19 | $12.61 | $11.90 | $12.52 | $12.52 | 1,189,594 |
2019-09-27 | $12.41 | $13.01 | $12.11 | $12.23 | $12.23 | 1,039,902 |
2019-09-26 | $12.76 | $12.83 | $12.29 | $12.51 | $12.51 | 523,867 |
2019-09-25 | $12.51 | $12.84 | $12.34 | $12.80 | $12.80 | 769,319 |
2019-09-24 | $13.03 | $13.09 | $12.17 | $12.47 | $12.47 | 1,107,219 |
2019-09-23 | $12.73 | $13.13 | $12.54 | $12.94 | $12.94 | 945,736 |
2019-09-20 | $13.10 | $13.25 | $12.65 | $12.95 | $12.95 | 1,629,612 |
2019-09-19 | $12.84 | $13.38 | $12.80 | $13.12 | $13.12 | 1,178,869 |
2019-09-18 | $13.35 | $13.87 | $12.63 | $12.83 | $12.83 | 1,331,155 |
2019-09-17 | $13.91 | $13.91 | $13.33 | $13.45 | $13.45 | 1,253,551 |
2019-09-16 | $13.80 | $14.50 | $13.50 | $14.09 | $14.09 | 1,352,298 |
2019-09-13 | $14.37 | $14.70 | $13.86 | $14.04 | $14.04 | 1,613,185 |
2019-09-12 | $13.61 | $14.25 | $13.21 | $14.11 | $14.11 | 2,206,254 |
2019-09-11 | $13.30 | $14.07 | $12.40 | $13.98 | $13.98 | 2,234,596 |
2019-09-10 | $12.08 | $13.27 | $12.00 | $13.22 | $13.22 | 3,326,492 |
2019-09-09 | $10.92 | $12.41 | $10.80 | $12.27 | $12.27 | 3,321,058 |
2019-09-06 | $10.22 | $10.79 | $10.00 | $10.77 | $10.77 | 1,406,028 |
2019-09-05 | $9.03 | $10.38 | $9.02 | $10.32 | $10.32 | 2,108,759 |
2019-09-04 | $8.57 | $8.94 | $8.41 | $8.77 | $8.77 | 1,331,374 |
2019-09-03 | $8.63 | $8.78 | $8.10 | $8.35 | $8.35 | 1,438,134 |
2019-08-30 | $8.36 | $8.76 | $8.25 | $8.72 | $8.72 | 1,012,166 |
2019-08-29 | $8.23 | $8.51 | $8.16 | $8.27 | $8.27 | 981,489 |
2019-08-28 | $8.18 | $8.46 | $8.05 | $8.15 | $8.15 | 1,277,928 |
2019-08-27 | $8.32 | $8.43 | $7.99 | $8.19 | $8.19 | 1,221,649 |
2019-08-26 | $8.32 | $8.46 | $8.02 | $8.19 | $8.19 | 1,016,072 |
2019-08-23 | $8.35 | $8.55 | $8.04 | $8.15 | $8.15 | 1,538,693 |
2019-08-22 | $8.81 | $9.06 | $8.52 | $8.53 | $8.53 | 1,694,625 |
2019-08-21 | $9.17 | $9.25 | $8.76 | $8.80 | $8.80 | 1,118,065 |
2019-08-20 | $9.26 | $9.35 | $8.88 | $8.99 | $8.99 | 1,177,285 |
2019-08-19 | $9.61 | $9.66 | $9.33 | $9.34 | $9.34 | 1,097,344 |
2019-08-16 | $9.13 | $9.57 | $9.04 | $9.45 | $9.45 | 1,077,290 |
2019-08-15 | $9.34 | $9.48 | $8.96 | $9.06 | $9.06 | 1,159,003 |
2019-08-14 | $9.97 | $9.99 | $9.34 | $9.49 | $9.49 | 1,186,526 |
2019-08-13 | $9.96 | $10.64 | $9.90 | $9.97 | $9.97 | 2,211,384 |
2019-08-12 | $9.98 | $10.23 | $9.82 | $10.00 | $10.00 | 2,064,267 |
2019-08-09 | $9.59 | $9.71 | $9.38 | $9.54 | $9.54 | 1,253,087 |
2019-08-08 | $9.50 | $9.63 | $9.13 | $9.53 | $9.53 | 2,236,451 |
2019-08-07 | $9.15 | $9.70 | $8.88 | $9.46 | $9.46 | 3,492,229 |
2019-08-06 | $9.85 | $10.47 | $8.68 | $9.25 | $9.25 | 5,434,914 |
2019-08-05 | $7.88 | $8.00 | $7.62 | $7.89 | $7.89 | 1,637,834 |
2019-08-02 | $8.22 | $8.28 | $7.69 | $8.13 | $8.13 | 2,440,192 |
2019-08-01 | $9.05 | $9.18 | $8.14 | $8.23 | $8.23 | 1,549,012 |
2019-07-31 | $9.19 | $9.29 | $8.93 | $9.04 | $9.04 | 1,270,267 |
2019-07-30 | $8.87 | $9.18 | $8.58 | $9.15 | $9.15 | 1,500,734 |
2019-07-29 | $9.19 | $9.27 | $8.91 | $9.02 | $9.02 | 768,370 |
2019-07-26 | $9.38 | $9.45 | $9.09 | $9.22 | $9.22 | 773,715 |
2019-07-25 | $9.49 | $9.71 | $9.28 | $9.38 | $9.38 | 1,013,272 |
2019-07-24 | $9.45 | $9.75 | $9.45 | $9.68 | $9.68 | 1,061,336 |
2019-07-23 | $9.21 | $9.66 | $9.19 | $9.45 | $9.45 | 1,159,589 |
2019-07-22 | $9.24 | $9.50 | $8.95 | $8.96 | $8.96 | 950,474 |
2019-07-19 | $8.90 | $9.28 | $8.87 | $9.06 | $9.06 | 891,342 |
2019-07-18 | $9.14 | $9.26 | $8.83 | $8.86 | $8.86 | 1,134,567 |
2019-07-17 | $9.57 | $9.60 | $9.08 | $9.16 | $9.16 | 969,582 |
2019-07-16 | $9.42 | $9.99 | $9.33 | $9.62 | $9.62 | 1,187,090 |
2019-07-15 | $9.70 | $9.87 | $9.25 | $9.77 | $9.77 | 1,630,780 |
2019-07-12 | $8.73 | $9.81 | $8.59 | $9.61 | $9.61 | 2,806,276 |
2019-07-11 | $9.39 | $9.52 | $8.59 | $8.70 | $8.70 | 1,864,674 |
2019-07-10 | $9.45 | $9.52 | $9.09 | $9.39 | $9.39 | 1,243,633 |
2019-07-09 | $9.82 | $9.93 | $9.14 | $9.45 | $9.45 | 1,925,845 |
2019-07-08 | $10.32 | $10.62 | $9.86 | $9.93 | $9.93 | 1,754,325 |
2019-07-05 | $10.31 | $10.55 | $10.15 | $10.37 | $10.37 | 728,798 |
2019-07-03 | $10.52 | $10.67 | $10.31 | $10.34 | $10.34 | 387,351 |
2019-07-02 | $10.99 | $10.99 | $10.41 | $10.45 | $10.45 | 841,463 |
2019-07-01 | $11.36 | $11.52 | $10.67 | $10.98 | $10.98 | 1,455,075 |
2019-06-28 | $10.74 | $11.25 | $10.74 | $11.09 | $11.09 | 2,637,057 |
2019-06-27 | $10.53 | $10.85 | $10.53 | $10.69 | $10.69 | 1,557,480 |
2019-06-26 | $10.37 | $10.69 | $10.20 | $10.40 | $10.40 | 946,959 |
2019-06-25 | $10.59 | $10.59 | $10.27 | $10.32 | $10.32 | 756,501 |
2019-06-24 | $10.74 | $10.81 | $10.55 | $10.55 | $10.55 | 715,044 |
2019-06-21 | $10.70 | $10.82 | $10.56 | $10.75 | $10.75 | 1,350,752 |
2019-06-20 | $10.39 | $10.88 | $10.31 | $10.75 | $10.75 | 1,015,470 |
2019-06-19 | $10.48 | $10.48 | $10.12 | $10.15 | $10.15 | 1,131,538 |
2019-06-18 | $10.24 | $10.64 | $10.18 | $10.42 | $10.42 | 749,960 |
2019-06-17 | $10.04 | $10.25 | $9.80 | $10.13 | $10.13 | 999,289 |
2019-06-14 | $10.64 | $10.66 | $9.88 | $10.04 | $10.04 | 1,497,543 |
2019-06-13 | $10.48 | $10.74 | $10.20 | $10.69 | $10.69 | 929,251 |
2019-06-12 | $10.95 | $11.03 | $10.54 | $10.62 | $10.62 | 1,143,479 |
2019-06-11 | $11.10 | $11.31 | $10.93 | $11.04 | $11.04 | 959,726 |
2019-06-10 | $10.61 | $11.21 | $10.61 | $10.93 | $10.93 | 912,884 |
2019-06-07 | $10.60 | $10.66 | $10.32 | $10.44 | $10.44 | 1,333,191 |
2019-06-06 | $10.62 | $10.81 | $9.92 | $10.59 | $10.59 | 1,574,921 |
2019-06-05 | $11.42 | $11.49 | $10.31 | $10.76 | $10.76 | 1,283,233 |
2019-06-04 | $11.09 | $11.48 | $10.88 | $11.38 | $11.38 | 2,878,722 |
2019-06-03 | $9.97 | $10.83 | $9.85 | $10.73 | $10.73 | 1,752,315 |
2019-05-31 | $10.30 | $10.37 | $9.91 | $9.94 | $9.94 | 2,586,599 |
2019-05-30 | $10.88 | $11.26 | $10.65 | $10.74 | $10.74 | 948,923 |
2019-05-29 | $10.88 | $11.07 | $10.62 | $11.02 | $11.02 | 1,355,514 |
2019-05-28 | $10.84 | $10.95 | $10.65 | $10.92 | $10.92 | 1,117,561 |
2019-05-24 | $10.80 | $10.94 | $10.53 | $10.83 | $10.83 | 938,885 |
2019-05-23 | $10.50 | $10.80 | $10.30 | $10.73 | $10.73 | 1,316,337 |
2019-05-22 | $11.75 | $11.76 | $10.57 | $10.70 | $10.70 | 1,649,696 |
2019-05-21 | $11.75 | $11.98 | $11.57 | $11.73 | $11.73 | 1,048,449 |
2019-05-20 | $11.74 | $12.00 | $11.64 | $11.75 | $11.75 | 946,266 |
2019-05-17 | $12.02 | $12.28 | $11.85 | $11.87 | $11.87 | 1,281,227 |
2019-05-16 | $12.67 | $12.94 | $12.06 | $12.13 | $12.13 | 1,988,049 |
2019-05-15 | $13.01 | $13.21 | $12.52 | $12.95 | $12.95 | 1,562,857 |
2019-05-14 | $12.60 | $13.28 | $12.60 | $13.11 | $13.11 | 2,084,843 |
2019-05-13 | $12.50 | $12.80 | $12.28 | $12.47 | $12.47 | 2,440,559 |
2019-05-10 | $12.60 | $13.11 | $12.54 | $12.81 | $12.81 | 3,940,313 |
2019-05-09 | $16.95 | $16.95 | $12.51 | $12.59 | $12.59 | 8,048,081 |
2019-05-08 | $20.35 | $20.74 | $20.14 | $20.14 | $20.14 | 883,725 |
2019-05-07 | $20.89 | $21.00 | $20.27 | $20.40 | $20.40 | 648,586 |
2019-05-06 | $21.05 | $21.25 | $20.15 | $21.06 | $21.06 | 882,168 |
2019-05-03 | $20.94 | $21.56 | $20.84 | $21.47 | $21.47 | 844,173 |
2019-05-02 | $21.25 | $21.25 | $20.80 | $20.87 | $20.87 | 854,503 |
2019-05-01 | $21.97 | $22.24 | $21.22 | $21.27 | $21.27 | 1,091,774 |
2019-04-30 | $22.25 | $22.63 | $21.78 | $21.92 | $21.92 | 825,412 |
2019-04-29 | $22.85 | $23.48 | $22.40 | $22.41 | $22.41 | 1,344,048 |
2019-04-26 | $22.55 | $22.93 | $22.24 | $22.73 | $22.73 | 1,284,997 |
2019-04-25 | $24.39 | $24.39 | $22.24 | $22.43 | $22.43 | 1,538,053 |
2019-04-24 | $24.73 | $24.76 | $24.26 | $24.54 | $24.54 | 544,744 |
2019-04-23 | $24.45 | $24.93 | $24.16 | $24.80 | $24.80 | 656,789 |
2019-04-22 | $25.33 | $25.35 | $24.55 | $24.62 | $24.62 | 621,742 |
2019-04-18 | $25.76 | $25.89 | $25.06 | $25.20 | $25.20 | 731,507 |
2019-04-17 | $25.64 | $26.09 | $25.42 | $25.82 | $25.82 | 1,324,156 |
2019-04-16 | $24.60 | $25.47 | $24.60 | $25.39 | $25.39 | 746,752 |
2019-04-15 | $25.67 | $25.98 | $24.48 | $24.66 | $24.66 | 1,106,404 |
2019-04-12 | $25.16 | $25.98 | $25.08 | $25.84 | $25.84 | 1,465,311 |
2019-04-11 | $24.67 | $25.12 | $24.06 | $24.80 | $24.80 | 490,101 |
2019-04-10 | $24.06 | $24.96 | $23.81 | $24.80 | $24.80 | 917,029 |
2019-04-09 | $24.44 | $24.51 | $23.88 | $24.01 | $24.01 | 833,024 |
2019-04-08 | $23.97 | $24.65 | $23.65 | $24.56 | $24.56 | 1,073,383 |
2019-04-05 | $23.95 | $24.30 | $23.73 | $23.99 | $23.99 | 895,430 |
2019-04-04 | $23.33 | $24.24 | $23.31 | $23.92 | $23.92 | 1,122,644 |
2019-04-03 | $23.26 | $23.48 | $22.85 | $23.19 | $23.19 | 1,025,995 |
2019-04-02 | $23.12 | $23.14 | $22.44 | $22.90 | $22.90 | 1,410,170 |
2019-04-01 | $22.45 | $23.55 | $22.43 | $23.13 | $23.13 | 1,885,265 |
2019-03-29 | $22.19 | $22.85 | $21.90 | $22.16 | $22.16 | 1,286,339 |
2019-03-28 | $21.92 | $22.45 | $21.88 | $21.91 | $21.91 | 1,167,209 |
2019-03-27 | $22.34 | $22.52 | $21.55 | $21.79 | $21.79 | 1,158,851 |
2019-03-26 | $22.64 | $22.90 | $22.16 | $22.37 | $22.37 | 975,170 |
2019-03-25 | $22.53 | $22.98 | $22.21 | $22.52 | $22.52 | 1,758,663 |
2019-03-22 | $24.20 | $24.27 | $22.52 | $22.55 | $22.55 | 1,823,408 |
2019-03-21 | $24.35 | $24.76 | $24.20 | $24.50 | $24.50 | 1,381,140 |
2019-03-20 | $25.99 | $26.00 | $24.42 | $24.48 | $24.48 | 2,147,230 |
2019-03-19 | $27.04 | $27.44 | $25.90 | $25.99 | $25.99 | 1,299,475 |
2019-03-18 | $26.79 | $26.89 | $25.64 | $26.86 | $26.86 | 1,906,830 |
2019-03-15 | $28.18 | $28.39 | $26.61 | $27.11 | $27.11 | 3,581,072 |
2019-03-14 | $31.95 | $32.28 | $27.91 | $28.10 | $28.10 | 2,592,828 |
2019-03-13 | $33.39 | $33.57 | $33.13 | $33.19 | $33.19 | 373,170 |
2019-03-12 | $33.30 | $33.47 | $32.92 | $33.19 | $33.19 | 365,780 |
2019-03-11 | $32.52 | $33.49 | $32.29 | $33.19 | $33.19 | 323,402 |
2019-03-08 | $32.51 | $32.99 | $32.38 | $32.44 | $32.44 | 513,414 |
2019-03-07 | $33.29 | $33.43 | $32.39 | $32.82 | $32.82 | 356,069 |
2019-03-06 | $34.47 | $34.55 | $33.16 | $33.33 | $33.33 | 343,676 |
2019-03-05 | $34.83 | $34.88 | $34.30 | $34.48 | $34.48 | 491,501 |
2019-03-04 | $34.74 | $35.11 | $34.30 | $34.81 | $34.81 | 478,692 |
2019-03-01 | $34.94 | $35.36 | $34.30 | $34.74 | $34.49 | 370,532 |
2019-02-28 | $35.08 | $35.08 | $34.34 | $34.60 | $34.35 | 492,180 |
2019-02-27 | $35.71 | $35.96 | $35.22 | $35.28 | $35.03 | 239,541 |
2019-02-26 | $36.04 | $36.49 | $35.75 | $35.77 | $35.51 | 334,135 |
2019-02-25 | $36.50 | $37.27 | $35.99 | $36.37 | $36.11 | 336,248 |
2019-02-22 | $35.86 | $36.64 | $35.73 | $36.25 | $35.99 | 610,908 |
2019-02-21 | $35.73 | $36.16 | $35.34 | $35.53 | $35.28 | 442,621 |
2019-02-20 | $36.18 | $36.49 | $35.63 | $35.74 | $35.49 | 639,637 |
2019-02-19 | $36.11 | $36.18 | $35.21 | $36.09 | $35.83 | 897,905 |
2019-02-15 | $34.78 | $36.39 | $34.65 | $36.25 | $35.99 | 1,386,840 |
2019-02-14 | $33.18 | $34.28 | $33.18 | $34.19 | $33.95 | 423,744 |
2019-02-13 | $33.56 | $34.23 | $33.41 | $33.47 | $33.23 | 284,348 |
2019-02-12 | $32.47 | $33.42 | $32.42 | $33.28 | $33.04 | 302,651 |
2019-02-11 | $31.67 | $32.33 | $31.27 | $32.24 | $32.01 | 370,257 |
2019-02-08 | $32.48 | $32.61 | $31.19 | $31.64 | $31.41 | 596,860 |
2019-02-07 | $34.01 | $34.32 | $32.54 | $32.77 | $32.54 | 501,092 |
2019-02-06 | $34.72 | $34.98 | $34.45 | $34.46 | $34.21 | 250,103 |
2019-02-05 | $34.77 | $35.08 | $34.20 | $34.69 | $34.44 | 410,343 |
2019-02-04 | $35.24 | $35.32 | $34.63 | $34.76 | $34.51 | 414,169 |
2019-02-01 | $34.68 | $35.46 | $34.30 | $35.39 | $35.14 | 443,926 |
2019-01-31 | $34.44 | $34.74 | $34.02 | $34.68 | $34.43 | 508,995 |
2019-01-30 | $34.48 | $34.60 | $33.58 | $34.55 | $34.30 | 440,113 |
2019-01-29 | $34.39 | $34.65 | $34.03 | $34.40 | $34.15 | 339,254 |
2019-01-28 | $34.27 | $34.69 | $33.95 | $34.42 | $34.17 | 402,364 |
2019-01-25 | $34.39 | $34.85 | $33.87 | $34.72 | $34.47 | 472,069 |
2019-01-24 | $33.27 | $34.08 | $33.13 | $33.86 | $33.62 | 372,521 |
2019-01-23 | $34.18 | $34.21 | $32.91 | $33.14 | $32.90 | 340,085 |
2019-01-22 | $34.24 | $34.56 | $33.82 | $34.14 | $33.90 | 529,507 |
2019-01-18 | $33.63 | $34.70 | $33.44 | $34.59 | $34.34 | 464,745 |
2019-01-17 | $32.58 | $33.50 | $32.41 | $33.47 | $33.23 | 527,699 |
2019-01-16 | $31.92 | $32.86 | $31.92 | $32.64 | $32.41 | 774,231 |
2019-01-15 | $32.07 | $32.30 | $31.30 | $31.93 | $31.70 | 362,505 |
2019-01-14 | $31.10 | $32.20 | $30.89 | $31.89 | $31.66 | 540,937 |
2019-01-11 | $31.45 | $31.80 | $30.84 | $31.23 | $31.01 | 501,012 |
2019-01-10 | $30.98 | $31.67 | $30.69 | $31.36 | $31.14 | 697,013 |
2019-01-09 | $29.86 | $31.26 | $29.86 | $31.18 | $30.96 | 913,682 |
2019-01-08 | $29.06 | $29.81 | $28.49 | $29.64 | $29.43 | 871,561 |
2019-01-07 | $28.00 | $28.77 | $27.37 | $28.41 | $28.21 | 567,766 |
2019-01-04 | $27.33 | $28.09 | $27.12 | $27.84 | $27.64 | 686,388 |
2019-01-03 | $27.00 | $27.37 | $26.22 | $26.87 | $26.68 | 442,838 |
2019-01-02 | $26.79 | $28.08 | $26.51 | $27.36 | $27.16 | 634,884 |
2018-12-31 | $27.22 | $27.41 | $26.36 | $27.39 | $27.19 | 565,750 |
2018-12-28 | $27.03 | $27.38 | $26.54 | $27.13 | $26.94 | 705,580 |
2018-12-27 | $26.57 | $27.09 | $25.91 | $27.02 | $26.83 | 547,035 |
2018-12-26 | $26.48 | $27.18 | $25.73 | $27.15 | $26.96 | 709,873 |
2018-12-24 | $26.66 | $27.06 | $25.80 | $26.29 | $26.10 | 326,279 |
2018-12-21 | $27.63 | $28.12 | $26.76 | $26.76 | $26.57 | 1,075,515 |
2018-12-20 | $27.81 | $28.32 | $27.15 | $27.56 | $27.36 | 694,520 |
2018-12-19 | $27.96 | $29.28 | $27.57 | $27.75 | $27.55 | 729,827 |
2018-12-18 | $28.23 | $29.16 | $27.85 | $27.95 | $27.75 | 717,459 |
2018-12-17 | $27.81 | $29.33 | $27.45 | $27.95 | $27.75 | 751,180 |
2018-12-14 | $27.63 | $28.96 | $27.50 | $27.82 | $27.62 | 956,335 |
2018-12-13 | $29.36 | $29.60 | $27.99 | $28.20 | $28.00 | 1,459,653 |
2018-12-12 | $29.65 | $29.93 | $29.02 | $29.04 | $28.83 | 468,600 |
2018-12-11 | $30.00 | $30.50 | $29.03 | $29.18 | $28.97 | 709,804 |
2018-12-10 | $29.74 | $29.88 | $28.48 | $29.20 | $28.99 | 945,837 |
2018-12-07 | $31.45 | $32.27 | $30.07 | $30.16 | $29.94 | 643,485 |
2018-12-06 | $31.14 | $31.86 | $31.02 | $31.54 | $31.32 | 549,750 |
2018-12-04 | $33.52 | $34.01 | $31.32 | $31.78 | $31.55 | 677,816 |
2018-12-03 | $34.69 | $34.75 | $33.08 | $33.87 | $33.63 | 548,084 |
2018-11-30 | $33.18 | $33.87 | $33.06 | $33.75 | $33.26 | 420,170 |
2018-11-29 | $34.61 | $35.00 | $33.31 | $33.34 | $32.86 | 391,646 |
2018-11-28 | $33.09 | $35.03 | $32.80 | $34.79 | $34.29 | 925,068 |
2018-11-27 | $33.74 | $34.09 | $32.65 | $33.06 | $32.58 | 898,463 |
2018-11-26 | $33.00 | $34.21 | $32.70 | $34.10 | $33.61 | 633,866 |
2018-11-23 | $32.39 | $33.10 | $32.17 | $32.77 | $32.30 | 179,475 |
2018-11-21 | $31.84 | $32.92 | $31.74 | $32.67 | $32.20 | 634,571 |
2018-11-20 | $32.52 | $33.27 | $31.21 | $31.58 | $31.13 | 617,541 |
2018-11-19 | $32.84 | $33.72 | $32.60 | $32.98 | $32.50 | 323,347 |
2018-11-16 | $33.23 | $33.30 | $32.29 | $33.02 | $32.54 | 404,529 |
2018-11-15 | $33.51 | $33.87 | $32.46 | $33.51 | $33.03 | 535,383 |
2018-11-14 | $32.19 | $34.00 | $32.19 | $33.86 | $33.37 | 596,210 |
2018-11-13 | $33.92 | $34.71 | $33.46 | $33.62 | $33.14 | 641,457 |
2018-11-12 | $33.37 | $34.06 | $32.80 | $33.65 | $33.17 | 641,441 |
2018-11-09 | $34.64 | $34.69 | $32.96 | $33.52 | $33.04 | 778,481 |
2018-11-08 | $34.92 | $35.70 | $34.75 | $34.95 | $34.45 | 516,725 |
2018-11-07 | $35.05 | $35.13 | $34.29 | $34.96 | $34.46 | 591,076 |
2018-11-06 | $34.85 | $36.11 | $34.76 | $35.15 | $34.64 | 541,833 |
2018-11-05 | $35.78 | $36.23 | $34.59 | $35.02 | $34.52 | 451,492 |
2018-11-02 | $36.57 | $36.57 | $35.36 | $35.82 | $35.30 | 624,343 |
2018-11-01 | $34.71 | $36.50 | $34.40 | $36.28 | $35.76 | 593,847 |
2018-10-31 | $35.30 | $35.99 | $34.13 | $34.43 | $33.93 | 899,654 |
2018-10-30 | $33.55 | $35.10 | $33.16 | $34.61 | $34.11 | 1,226,351 |
2018-10-29 | $37.79 | $39.12 | $33.14 | $33.59 | $33.11 | 1,813,501 |
2018-10-26 | $36.16 | $37.29 | $34.17 | $36.71 | $36.18 | 1,774,946 |
2018-10-25 | $33.08 | $34.63 | $33.00 | $34.45 | $33.95 | 1,779,683 |
2018-10-24 | $34.58 | $34.60 | $32.62 | $32.75 | $32.28 | 905,794 |
2018-10-23 | $33.42 | $35.50 | $33.05 | $34.81 | $34.31 | 1,078,493 |
2018-10-22 | $33.64 | $34.29 | $33.27 | $34.05 | $33.56 | 654,894 |
2018-10-19 | $33.05 | $33.85 | $32.63 | $33.40 | $32.92 | 1,340,367 |
2018-10-18 | $34.77 | $34.94 | $33.53 | $33.67 | $33.18 | 1,063,350 |
2018-10-17 | $36.19 | $36.34 | $34.11 | $34.97 | $34.47 | 1,217,678 |
2018-10-16 | $37.17 | $37.23 | $36.53 | $36.65 | $36.12 | 512,158 |
2018-10-15 | $36.52 | $37.59 | $36.45 | $36.76 | $36.23 | 442,383 |
2018-10-12 | $38.27 | $38.51 | $35.81 | $36.78 | $36.25 | 649,572 |
2018-10-11 | $38.11 | $39.23 | $37.57 | $37.63 | $37.09 | 869,842 |
2018-10-10 | $39.65 | $40.04 | $37.97 | $38.10 | $37.55 | 965,779 |
2018-10-09 | $40.96 | $41.10 | $39.69 | $39.99 | $39.41 | 351,111 |
2018-10-08 | $39.63 | $41.15 | $39.51 | $41.10 | $40.51 | 411,108 |
2018-10-05 | $41.54 | $41.61 | $39.81 | $39.84 | $39.27 | 1,055,842 |
2018-10-04 | $42.34 | $42.57 | $41.58 | $41.72 | $41.12 | 428,323 |
2018-10-03 | $42.66 | $42.96 | $42.08 | $42.51 | $41.90 | 264,073 |
2018-10-02 | $42.26 | $42.83 | $41.93 | $42.41 | $41.80 | 268,335 |
2018-10-01 | $42.94 | $43.25 | $41.80 | $41.99 | $41.39 | 314,015 |
2018-09-28 | $42.15 | $42.41 | $41.05 | $42.14 | $41.53 | 414,808 |
2018-09-27 | $42.88 | $42.88 | $42.23 | $42.28 | $41.67 | 268,408 |
2018-09-26 | $42.98 | $43.43 | $42.70 | $42.74 | $42.12 | 381,435 |
2018-09-25 | $44.34 | $44.49 | $42.94 | $42.95 | $42.33 | 503,836 |
2018-09-24 | $45.23 | $45.31 | $43.87 | $44.59 | $43.95 | 436,234 |
2018-09-21 | $46.44 | $47.22 | $45.34 | $45.49 | $44.83 | 643,553 |
2018-09-20 | $44.13 | $46.51 | $43.82 | $46.32 | $45.65 | 566,040 |
2018-09-19 | $43.52 | $44.50 | $43.52 | $44.06 | $43.43 | 236,838 |
2018-09-18 | $43.41 | $43.67 | $42.20 | $43.48 | $42.85 | 374,048 |
2018-09-17 | $42.96 | $43.61 | $42.95 | $43.39 | $42.76 | 347,765 |
2018-09-14 | $42.35 | $43.32 | $42.14 | $42.91 | $42.29 | 459,213 |
2018-09-13 | $42.13 | $42.35 | $41.75 | $42.26 | $41.65 | 411,303 |
2018-09-12 | $41.93 | $42.27 | $41.63 | $41.88 | $41.28 | 342,693 |
2018-09-11 | $43.03 | $43.03 | $41.64 | $42.06 | $41.45 | 354,041 |
2018-09-10 | $42.88 | $43.25 | $42.60 | $43.13 | $42.51 | 270,616 |
2018-09-07 | $42.71 | $42.86 | $41.68 | $42.66 | $42.05 | 366,756 |
2018-09-06 | $42.68 | $43.00 | $42.44 | $42.71 | $42.09 | 307,170 |
2018-09-05 | $41.64 | $42.62 | $41.26 | $42.54 | $41.93 | 698,746 |
2018-09-04 | $42.59 | $42.75 | $41.60 | $41.73 | $41.13 | 558,227 |
2018-08-31 | $42.90 | $43.21 | $42.44 | $42.79 | $42.17 | 264,118 |
2018-08-30 | $44.64 | $44.64 | $43.15 | $43.29 | $42.42 | 339,159 |
2018-08-29 | $45.77 | $45.77 | $44.37 | $44.67 | $43.77 | 352,612 |
2018-08-28 | $45.59 | $46.40 | $45.21 | $45.83 | $44.91 | 503,944 |
2018-08-27 | $43.46 | $45.18 | $43.22 | $45.10 | $44.19 | 315,276 |
2018-08-24 | $42.92 | $43.20 | $42.37 | $43.09 | $42.22 | 448,330 |
2018-08-23 | $43.40 | $43.40 | $42.34 | $42.77 | $41.91 | 395,820 |
2018-08-22 | $44.25 | $44.70 | $43.47 | $43.51 | $42.63 | 361,875 |
2018-08-21 | $44.35 | $45.06 | $44.25 | $44.75 | $43.85 | 406,680 |
2018-08-20 | $43.36 | $44.25 | $43.30 | $44.24 | $43.35 | 386,321 |
2018-08-17 | $42.52 | $43.47 | $42.52 | $43.26 | $42.39 | 533,004 |
2018-08-16 | $42.67 | $43.37 | $42.61 | $42.70 | $41.84 | 248,060 |
2018-08-15 | $42.50 | $42.61 | $42.01 | $42.48 | $41.62 | 415,770 |
2018-08-14 | $42.75 | $43.24 | $42.57 | $42.80 | $41.94 | 464,705 |
2018-08-13 | $42.85 | $43.21 | $42.45 | $42.69 | $41.83 | 895,118 |
2018-08-10 | $43.27 | $43.47 | $42.32 | $42.80 | $41.94 | 738,484 |
2018-08-09 | $44.86 | $44.86 | $43.67 | $43.69 | $42.81 | 425,421 |
2018-08-08 | $45.12 | $45.24 | $44.16 | $44.89 | $43.99 | 261,909 |
2018-08-07 | $44.98 | $45.55 | $44.73 | $45.23 | $44.32 | 382,632 |
2018-08-06 | $44.97 | $45.43 | $44.68 | $44.68 | $43.78 | 251,158 |
2018-08-03 | $45.09 | $45.75 | $44.57 | $45.22 | $44.31 | 325,475 |
2018-08-02 | $44.48 | $44.89 | $43.97 | $44.85 | $43.95 | 394,056 |
2018-08-01 | $45.97 | $46.11 | $44.21 | $44.65 | $43.75 | 747,969 |
2018-07-31 | $45.86 | $46.32 | $45.36 | $46.10 | $45.17 | 498,030 |
2018-07-30 | $45.24 | $46.48 | $45.22 | $45.71 | $44.79 | 681,408 |
2018-07-27 | $43.42 | $47.94 | $43.42 | $45.27 | $44.36 | 1,010,555 |
2018-07-26 | $44.52 | $46.35 | $44.22 | $44.56 | $43.66 | 877,403 |
2018-07-25 | $43.18 | $44.94 | $41.64 | $44.65 | $43.75 | 1,089,756 |
2018-07-24 | $44.48 | $45.27 | $43.72 | $44.15 | $43.26 | 1,032,271 |
2018-07-23 | $43.94 | $44.28 | $43.40 | $44.10 | $43.21 | 476,712 |
2018-07-20 | $44.32 | $44.76 | $43.15 | $44.13 | $43.24 | 764,324 |
2018-07-19 | $44.64 | $45.01 | $43.69 | $44.66 | $43.76 | 746,366 |
2018-07-18 | $44.03 | $45.81 | $44.03 | $45.31 | $44.40 | 869,478 |
2018-07-17 | $43.47 | $44.48 | $43.34 | $44.37 | $43.48 | 435,673 |
2018-07-16 | $43.81 | $44.01 | $42.85 | $43.37 | $42.50 | 539,899 |
2018-07-13 | $42.79 | $44.00 | $42.76 | $43.69 | $42.81 | 421,219 |
2018-07-12 | $43.66 | $43.73 | $42.97 | $43.11 | $42.24 | 517,032 |
2018-07-11 | $44.00 | $44.02 | $43.36 | $43.55 | $42.67 | 659,843 |
2018-07-10 | $45.70 | $45.70 | $44.25 | $44.56 | $43.66 | 1,057,874 |
2018-07-09 | $45.02 | $46.08 | $44.83 | $45.59 | $44.67 | 563,261 |
2018-07-06 | $44.77 | $44.91 | $44.07 | $44.69 | $43.79 | 397,205 |
2018-07-05 | $43.72 | $44.94 | $43.27 | $44.76 | $43.86 | 416,361 |
2018-07-03 | $44.95 | $45.17 | $43.01 | $43.18 | $42.31 | 460,677 |
2018-07-02 | $43.15 | $44.53 | $41.78 | $44.51 | $43.61 | 604,921 |
2018-06-29 | $44.81 | $45.04 | $43.94 | $43.96 | $43.08 | 739,747 |
2018-06-28 | $45.05 | $45.05 | $43.43 | $44.62 | $43.72 | 797,055 |
2018-06-27 | $45.80 | $45.99 | $45.10 | $45.21 | $44.30 | 642,033 |
2018-06-26 | $44.92 | $45.86 | $44.34 | $45.73 | $44.81 | 518,736 |
2018-06-25 | $44.57 | $45.29 | $43.74 | $44.95 | $44.05 | 912,223 |
2018-06-22 | $45.89 | $46.23 | $44.76 | $45.31 | $44.40 | 874,619 |
2018-06-21 | $46.62 | $46.62 | $44.88 | $45.48 | $44.56 | 498,674 |
2018-06-20 | $46.86 | $47.10 | $46.10 | $46.86 | $45.92 | 448,681 |
2018-06-19 | $46.60 | $46.63 | $45.51 | $46.57 | $45.63 | 481,659 |
2018-06-18 | $46.06 | $46.87 | $45.89 | $46.86 | $45.92 | 456,313 |
2018-06-15 | $46.45 | $46.55 | $45.78 | $46.38 | $45.45 | 912,381 |
2018-06-14 | $46.15 | $46.62 | $45.53 | $46.45 | $45.51 | 545,451 |
2018-06-13 | $46.25 | $46.57 | $45.43 | $45.98 | $45.05 | 476,192 |
2018-06-12 | $46.51 | $46.75 | $46.09 | $46.31 | $45.38 | 353,902 |
2018-06-11 | $46.59 | $46.90 | $46.05 | $46.42 | $45.49 | 607,097 |
2018-06-08 | $46.75 | $47.60 | $46.52 | $46.65 | $45.71 | 339,902 |
2018-06-07 | $46.19 | $47.05 | $46.19 | $46.76 | $45.82 | 331,998 |
2018-06-06 | $46.15 | $46.73 | $45.59 | $46.27 | $45.34 | 311,870 |
2018-06-05 | $45.44 | $46.09 | $45.22 | $45.92 | $45.00 | 372,579 |
2018-06-04 | $44.70 | $45.56 | $44.62 | $45.56 | $44.64 | 547,480 |
2018-06-01 | $44.62 | $45.18 | $44.24 | $44.71 | $43.57 | 371,415 |
2018-05-31 | $44.70 | $45.19 | $43.62 | $44.18 | $43.05 | 674,816 |
2018-05-30 | $44.47 | $44.74 | $44.01 | $44.42 | $43.29 | 506,710 |
2018-05-29 | $46.21 | $46.40 | $44.15 | $44.24 | $43.11 | 651,474 |
2018-05-25 | $46.75 | $47.12 | $46.51 | $46.70 | $45.51 | 368,416 |
2018-05-24 | $46.83 | $47.26 | $46.39 | $46.89 | $45.70 | 332,255 |
2018-05-23 | $47.40 | $47.40 | $46.67 | $47.04 | $45.84 | 198,507 |
2018-05-22 | $48.00 | $48.20 | $47.52 | $47.59 | $46.38 | 312,790 |
2018-05-21 | $47.88 | $48.26 | $47.68 | $47.75 | $46.53 | 264,004 |
2018-05-18 | $48.35 | $48.35 | $47.24 | $47.48 | $46.27 | 524,457 |
2018-05-17 | $47.73 | $48.20 | $47.73 | $48.12 | $46.89 | 362,984 |
2018-05-16 | $46.91 | $48.43 | $46.67 | $47.87 | $46.65 | 584,223 |
2018-05-15 | $48.63 | $48.63 | $46.55 | $46.89 | $45.70 | 713,129 |
2018-05-14 | $46.65 | $47.04 | $46.54 | $46.60 | $45.41 | 344,913 |
2018-05-11 | $46.41 | $47.00 | $46.18 | $46.53 | $45.34 | 645,414 |
2018-05-10 | $46.16 | $46.63 | $46.01 | $46.24 | $45.06 | 637,506 |
2018-05-09 | $46.36 | $46.77 | $45.61 | $46.13 | $44.95 | 648,450 |
2018-05-08 | $45.76 | $46.24 | $45.23 | $45.89 | $44.72 | 560,208 |
2018-05-07 | $45.85 | $46.14 | $45.35 | $45.72 | $44.56 | 508,256 |
2018-05-04 | $44.84 | $46.17 | $44.79 | $45.61 | $44.45 | 563,918 |
2018-05-03 | $45.11 | $45.64 | $43.48 | $44.92 | $43.78 | 819,187 |
2018-05-02 | $46.15 | $46.79 | $45.15 | $45.31 | $44.16 | 987,331 |
2018-05-01 | $44.33 | $46.12 | $44.33 | $46.02 | $44.85 | 1,194,964 |
2018-04-30 | $44.88 | $45.32 | $44.43 | $44.69 | $43.55 | 1,324,218 |
2018-04-27 | $48.35 | $48.60 | $45.05 | $45.21 | $44.06 | 1,970,792 |
2018-04-26 | $50.21 | $50.21 | $49.28 | $49.77 | $48.50 | 971,205 |
2018-04-25 | $49.55 | $50.50 | $49.06 | $50.15 | $48.87 | 799,154 |
2018-04-24 | $51.23 | $51.23 | $49.16 | $49.52 | $48.26 | 1,147,200 |
2018-04-23 | $50.99 | $51.52 | $50.52 | $50.77 | $49.48 | 534,197 |
2018-04-20 | $51.16 | $51.66 | $50.28 | $50.72 | $49.43 | 682,617 |
2018-04-19 | $52.32 | $52.63 | $51.05 | $51.58 | $50.27 | 457,218 |
2018-04-18 | $52.90 | $53.29 | $52.33 | $52.35 | $51.02 | 899,443 |
2018-04-17 | $52.97 | $52.98 | $52.07 | $52.58 | $51.24 | 724,913 |
2018-04-16 | $51.94 | $53.55 | $51.49 | $52.65 | $51.31 | 893,809 |
2018-04-13 | $53.47 | $53.99 | $51.29 | $51.68 | $50.36 | 1,039,539 |
2018-04-12 | $55.54 | $55.76 | $53.36 | $54.36 | $52.98 | 1,456,818 |
2018-04-11 | $57.52 | $57.57 | $54.92 | $55.03 | $53.63 | 812,319 |
2018-04-10 | $58.51 | $60.20 | $57.68 | $57.82 | $56.35 | 1,876,814 |
2018-04-09 | $56.13 | $56.39 | $55.42 | $55.55 | $54.13 | 312,485 |
2018-04-06 | $56.30 | $57.12 | $54.86 | $55.58 | $54.16 | 320,387 |
2018-04-05 | $55.78 | $56.99 | $55.39 | $56.70 | $55.26 | 336,047 |
2018-04-04 | $53.54 | $55.75 | $53.29 | $55.53 | $54.12 | 292,341 |
2018-04-03 | $53.36 | $54.78 | $53.36 | $54.62 | $53.23 | 217,737 |
2018-04-02 | $54.66 | $54.84 | $52.44 | $53.08 | $51.73 | 398,875 |
2018-03-29 | $53.72 | $55.16 | $53.63 | $54.87 | $53.47 | 553,064 |
2018-03-28 | $53.11 | $53.81 | $52.88 | $53.32 | $51.96 | 404,526 |
2018-03-27 | $54.20 | $54.95 | $52.68 | $53.01 | $51.66 | 293,374 |
2018-03-26 | $52.93 | $54.23 | $52.42 | $54.20 | $52.82 | 800,008 |
2018-03-23 | $53.88 | $54.50 | $52.08 | $52.09 | $50.76 | 315,941 |
2018-03-22 | $54.96 | $55.97 | $53.82 | $53.84 | $52.47 | 316,123 |
2018-03-21 | $54.21 | $55.80 | $54.14 | $55.41 | $54.00 | 209,078 |
2018-03-20 | $54.78 | $55.15 | $54.05 | $54.09 | $52.71 | 148,401 |
2018-03-19 | $54.79 | $55.02 | $53.90 | $54.83 | $53.43 | 246,241 |
2018-03-16 | $54.66 | $55.33 | $54.36 | $55.11 | $53.71 | 353,466 |
2018-03-15 | $54.71 | $55.29 | $54.29 | $54.54 | $53.15 | 375,650 |
2018-03-14 | $56.01 | $56.62 | $54.50 | $54.71 | $53.32 | 481,252 |
2018-03-13 | $55.50 | $56.67 | $55.33 | $55.45 | $54.04 | 519,285 |
2018-03-12 | $56.17 | $56.65 | $55.22 | $55.22 | $53.81 | 433,048 |
2018-03-09 | $55.24 | $56.24 | $55.08 | $56.08 | $54.65 | 283,862 |
2018-03-08 | $55.21 | $55.40 | $54.18 | $55.05 | $53.65 | 343,287 |
2018-03-07 | $54.23 | $55.36 | $53.84 | $55.07 | $53.67 | 322,748 |
2018-03-06 | $54.86 | $54.97 | $53.76 | $54.76 | $53.36 | 389,860 |
2018-03-05 | $52.32 | $54.80 | $52.06 | $54.48 | $53.09 | 662,228 |
2018-03-02 | $52.05 | $53.07 | $50.73 | $52.86 | $51.28 | 747,597 |
2018-03-01 | $52.55 | $53.00 | $51.11 | $52.56 | $50.99 | 863,512 |
2018-02-28 | $54.26 | $54.38 | $52.46 | $52.55 | $50.98 | 570,664 |
2018-02-27 | $56.54 | $56.75 | $54.15 | $54.33 | $52.70 | 630,465 |
2018-02-26 | $56.36 | $56.72 | $55.38 | $56.57 | $54.88 | 912,578 |
2018-02-23 | $57.12 | $57.48 | $56.00 | $56.11 | $54.43 | 404,630 |
2018-02-22 | $56.47 | $57.26 | $55.76 | $56.76 | $55.06 | 523,508 |
2018-02-21 | $55.85 | $57.09 | $55.73 | $56.20 | $54.52 | 404,705 |
2018-02-20 | $54.80 | $56.59 | $54.61 | $55.79 | $54.12 | 390,730 |
2018-02-16 | $56.40 | $56.87 | $55.08 | $55.32 | $53.66 | 864,231 |
2018-02-15 | $57.68 | $57.86 | $55.81 | $56.41 | $54.72 | 459,840 |
2018-02-14 | $55.53 | $57.48 | $55.53 | $57.18 | $55.47 | 768,575 |
2018-02-13 | $56.56 | $56.88 | $55.54 | $55.91 | $54.24 | 592,119 |
2018-02-12 | $55.89 | $57.54 | $55.62 | $56.99 | $55.28 | 1,116,330 |
2018-02-09 | $56.20 | $56.61 | $52.98 | $55.40 | $53.74 | 1,089,200 |
2018-02-08 | $55.10 | $55.43 | $54.07 | $54.28 | $52.66 | 697,421 |
2018-02-07 | $54.43 | $56.06 | $54.01 | $55.05 | $53.40 | 723,790 |
2018-02-06 | $51.92 | $54.89 | $51.92 | $54.60 | $52.97 | 548,618 |
2018-02-05 | $54.73 | $55.61 | $52.57 | $53.03 | $51.44 | 679,887 |
2018-02-02 | $56.59 | $57.15 | $55.07 | $55.18 | $53.53 | 653,876 |
2018-02-01 | $57.76 | $58.33 | $57.14 | $57.41 | $55.69 | 698,932 |
2018-01-31 | $60.11 | $60.39 | $58.00 | $58.01 | $56.27 | 423,082 |
2018-01-30 | $59.02 | $60.12 | $58.76 | $59.72 | $57.93 | 350,839 |
2018-01-29 | $59.71 | $60.78 | $59.46 | $59.51 | $57.73 | 404,881 |
2018-01-26 | $58.86 | $59.72 | $58.19 | $59.71 | $57.92 | 438,257 |
2018-01-25 | $58.97 | $58.97 | $57.32 | $58.56 | $56.81 | 411,934 |
2018-01-24 | $59.13 | $59.77 | $58.50 | $58.69 | $56.93 | 787,982 |
2018-01-23 | $59.41 | $59.78 | $58.46 | $58.78 | $57.02 | 826,571 |
2018-01-22 | $60.50 | $60.56 | $59.37 | $59.84 | $58.05 | 410,151 |
2018-01-19 | $60.40 | $61.19 | $60.05 | $60.53 | $58.72 | 465,321 |
2018-01-18 | $61.75 | $61.83 | $60.27 | $60.42 | $58.61 | 462,159 |
2018-01-17 | $63.69 | $63.69 | $61.93 | $61.95 | $60.10 | 764,281 |
2018-01-16 | $65.04 | $65.59 | $63.62 | $63.69 | $61.78 | 211,781 |
2018-01-12 | $64.30 | $65.17 | $63.91 | $64.69 | $62.75 | 295,395 |
2018-01-11 | $63.02 | $64.10 | $62.64 | $63.91 | $62.00 | 376,721 |
2018-01-10 | $63.84 | $64.19 | $62.80 | $62.93 | $61.05 | 418,170 |
2018-01-09 | $63.66 | $64.51 | $63.51 | $64.14 | $62.22 | 274,824 |
2018-01-08 | $63.53 | $63.55 | $62.59 | $63.07 | $61.18 | 274,217 |
2018-01-05 | $61.70 | $63.38 | $61.70 | $63.33 | $61.43 | 537,245 |
2018-01-04 | $59.99 | $61.50 | $59.92 | $61.33 | $59.49 | 379,275 |
2018-01-03 | $58.80 | $59.63 | $58.71 | $59.57 | $57.79 | 348,557 |
2018-01-02 | $58.68 | $59.43 | $58.45 | $58.65 | $56.89 | 372,790 |
2017-12-29 | $59.66 | $59.85 | $58.49 | $58.54 | $56.79 | 263,079 |
2017-12-28 | $58.83 | $59.45 | $58.71 | $59.39 | $57.61 | 213,433 |
2017-12-27 | $58.30 | $58.99 | $58.01 | $58.74 | $56.98 | 246,236 |
2017-12-26 | $58.34 | $59.15 | $58.29 | $58.35 | $56.60 | 213,800 |
2017-12-22 | $58.43 | $58.78 | $58.06 | $58.38 | $56.63 | 179,395 |
2017-12-21 | $59.11 | $59.41 | $58.74 | $58.91 | $57.15 | 162,374 |
2017-12-20 | $58.51 | $59.47 | $58.47 | $59.24 | $57.47 | 299,683 |
2017-12-19 | $58.19 | $58.81 | $57.95 | $58.48 | $56.73 | 317,892 |
2017-12-18 | $57.94 | $58.45 | $57.05 | $58.07 | $56.33 | 326,060 |
2017-12-15 | $57.14 | $57.61 | $56.43 | $56.91 | $55.21 | 890,941 |
2017-12-14 | $57.74 | $57.92 | $56.29 | $56.40 | $54.71 | 375,471 |
2017-12-13 | $57.71 | $57.91 | $57.41 | $57.51 | $55.79 | 388,479 |
2017-12-12 | $57.38 | $57.86 | $57.17 | $57.17 | $55.46 | 268,083 |
2017-12-11 | $57.62 | $58.24 | $57.11 | $57.18 | $55.47 | 534,831 |
2017-12-08 | $57.17 | $58.34 | $56.86 | $57.64 | $55.91 | 329,287 |
2017-12-07 | $56.42 | $57.43 | $56.25 | $56.85 | $55.15 | 370,197 |
2017-12-06 | $57.79 | $57.93 | $56.35 | $56.41 | $54.72 | 274,838 |
2017-12-05 | $58.18 | $58.57 | $57.64 | $58.04 | $56.30 | 246,622 |
2017-12-04 | $58.86 | $59.64 | $58.06 | $58.07 | $56.33 | 359,497 |
2017-12-01 | $59.08 | $59.39 | $57.39 | $58.45 | $56.70 | 451,158 |
2017-11-30 | $59.18 | $60.25 | $58.90 | $59.41 | $57.39 | 669,069 |
2017-11-29 | $58.49 | $59.58 | $58.49 | $58.98 | $56.97 | 307,066 |
2017-11-28 | $57.24 | $58.43 | $57.05 | $58.31 | $56.32 | 349,292 |
2017-11-27 | $56.88 | $57.36 | $56.75 | $57.00 | $55.06 | 312,851 |
2017-11-24 | $57.05 | $57.05 | $56.63 | $56.98 | $55.04 | 91,647 |
2017-11-22 | $57.15 | $57.45 | $56.76 | $56.91 | $54.97 | 255,860 |
2017-11-21 | $57.42 | $57.77 | $56.99 | $57.02 | $55.08 | 195,556 |
2017-11-20 | $56.39 | $57.20 | $56.18 | $57.15 | $55.20 | 201,134 |
2017-11-17 | $55.50 | $56.56 | $55.50 | $56.24 | $54.32 | 583,867 |
2017-11-16 | $55.27 | $56.07 | $54.98 | $55.70 | $53.80 | 403,816 |
2017-11-15 | $54.94 | $55.28 | $52.40 | $55.02 | $53.15 | 286,334 |
2017-11-14 | $55.33 | $55.81 | $55.19 | $55.31 | $53.43 | 282,240 |
2017-11-13 | $55.57 | $55.91 | $55.40 | $55.72 | $53.82 | 320,905 |
2017-11-10 | $55.50 | $56.43 | $55.32 | $55.77 | $53.87 | 483,727 |
2017-11-09 | $55.85 | $56.45 | $55.20 | $55.34 | $53.46 | 467,047 |
2017-11-08 | $55.86 | $56.53 | $55.66 | $56.47 | $54.55 | 395,186 |
2017-11-07 | $57.34 | $57.65 | $56.12 | $56.17 | $54.26 | 338,347 |
2017-11-06 | $57.61 | $58.16 | $57.13 | $57.31 | $55.36 | 500,177 |
2017-11-03 | $58.39 | $59.23 | $57.70 | $57.85 | $55.88 | 425,686 |
2017-11-02 | $58.24 | $58.49 | $57.40 | $58.27 | $56.29 | 613,301 |
2017-11-01 | $58.52 | $59.33 | $58.09 | $58.26 | $56.28 | 463,691 |
2017-10-31 | $57.26 | $58.73 | $56.85 | $58.11 | $56.13 | 797,535 |
2017-10-30 | $58.00 | $58.21 | $57.10 | $57.20 | $55.25 | 840,277 |
2017-10-27 | $60.85 | $60.85 | $57.58 | $58.47 | $56.48 | 2,372,993 |
2017-10-26 | $64.06 | $65.44 | $64.06 | $65.29 | $63.07 | 625,987 |
2017-10-25 | $64.28 | $64.89 | $63.64 | $64.14 | $61.95 | 637,179 |
2017-10-24 | $64.10 | $65.18 | $64.10 | $64.76 | $62.55 | 514,426 |
2017-10-23 | $63.87 | $64.22 | $63.44 | $63.56 | $61.40 | 362,613 |
2017-10-20 | $63.13 | $64.73 | $62.95 | $64.01 | $61.83 | 516,289 |
2017-10-19 | $62.33 | $62.98 | $62.11 | $62.80 | $60.66 | 357,899 |
2017-10-18 | $62.27 | $62.96 | $61.44 | $62.72 | $60.58 | 339,576 |
2017-10-17 | $62.58 | $62.81 | $61.55 | $62.03 | $59.92 | 419,210 |
2017-10-16 | $62.20 | $62.71 | $61.62 | $62.62 | $60.49 | 441,249 |
2017-10-13 | $61.56 | $61.79 | $60.96 | $61.50 | $59.41 | 272,075 |
2017-10-12 | $60.49 | $61.50 | $59.92 | $61.21 | $59.13 | 389,725 |
2017-10-11 | $62.48 | $62.62 | $61.06 | $61.09 | $59.01 | 521,879 |
2017-10-10 | $62.61 | $62.81 | $62.35 | $62.52 | $60.39 | 493,500 |
2017-10-09 | $62.72 | $62.96 | $62.16 | $62.32 | $60.20 | 212,747 |
2017-10-06 | $62.69 | $63.17 | $61.93 | $62.34 | $60.22 | 430,145 |
2017-10-05 | $63.01 | $63.55 | $62.36 | $62.88 | $60.74 | 383,066 |
2017-10-04 | $62.60 | $63.43 | $62.60 | $63.17 | $61.02 | 433,307 |
2017-10-03 | $62.29 | $62.67 | $61.80 | $62.61 | $60.48 | 501,868 |
2017-10-02 | $60.79 | $62.01 | $60.57 | $61.73 | $59.63 | 497,866 |
2017-09-29 | $60.72 | $61.27 | $60.53 | $60.67 | $58.60 | 350,313 |
2017-09-28 | $60.51 | $61.11 | $60.12 | $60.82 | $58.75 | 346,941 |
2017-09-27 | $60.31 | $61.18 | $59.89 | $60.58 | $58.52 | 397,024 |
2017-09-26 | $59.73 | $60.70 | $59.64 | $60.28 | $58.23 | 497,167 |
2017-09-25 | $59.00 | $59.82 | $59.00 | $59.57 | $57.54 | 543,949 |
2017-09-22 | $58.11 | $59.47 | $57.86 | $59.13 | $57.12 | 305,973 |
2017-09-21 | $57.93 | $58.29 | $57.57 | $58.08 | $56.10 | 251,140 |
2017-09-20 | $57.63 | $58.14 | $57.27 | $58.10 | $56.12 | 342,390 |
2017-09-19 | $57.43 | $57.61 | $56.86 | $57.50 | $55.54 | 257,249 |
2017-09-18 | $57.70 | $57.90 | $57.09 | $57.42 | $55.46 | 330,019 |
2017-09-15 | $56.56 | $57.70 | $56.30 | $57.57 | $55.61 | 708,249 |
2017-09-14 | $56.35 | $57.14 | $56.25 | $56.56 | $54.63 | 602,242 |
2017-09-13 | $55.34 | $56.45 | $55.34 | $56.16 | $54.25 | 285,438 |
2017-09-12 | $54.96 | $55.45 | $54.92 | $55.41 | $53.52 | 357,603 |
2017-09-11 | $54.45 | $54.90 | $54.26 | $54.66 | $52.80 | 195,123 |
2017-09-08 | $53.42 | $54.12 | $53.22 | $53.97 | $52.13 | 219,031 |
2017-09-07 | $54.66 | $54.84 | $53.39 | $53.60 | $51.77 | 288,255 |
2017-09-06 | $54.63 | $54.91 | $54.18 | $54.59 | $52.73 | 305,945 |
2017-09-05 | $56.26 | $56.32 | $54.14 | $54.48 | $52.38 | 776,155 |
2017-09-01 | $54.53 | $56.56 | $54.49 | $56.42 | $54.25 | 845,950 |
2017-08-31 | $53.97 | $54.53 | $53.73 | $54.20 | $52.12 | 370,864 |
2017-08-30 | $52.46 | $53.78 | $52.41 | $53.69 | $51.62 | 422,885 |
2017-08-29 | $52.04 | $52.58 | $51.57 | $52.37 | $50.36 | 342,621 |
2017-08-28 | $52.93 | $53.00 | $52.24 | $52.50 | $50.48 | 371,215 |
2017-08-25 | $52.90 | $53.22 | $52.61 | $52.68 | $50.65 | 629,012 |
2017-08-24 | $52.79 | $53.06 | $52.37 | $52.58 | $50.56 | 357,423 |
2017-08-23 | $52.14 | $53.31 | $52.09 | $52.50 | $50.48 | 553,303 |
2017-08-22 | $52.24 | $52.77 | $52.15 | $52.60 | $50.58 | 302,465 |
2017-08-21 | $51.76 | $52.22 | $51.54 | $51.90 | $49.90 | 682,293 |
2017-08-18 | $51.80 | $52.24 | $51.58 | $51.74 | $49.75 | 471,483 |
2017-08-17 | $53.35 | $53.52 | $52.15 | $52.17 | $50.16 | 376,294 |
2017-08-16 | $53.76 | $54.08 | $53.60 | $53.69 | $51.62 | 238,707 |
2017-08-15 | $53.57 | $53.88 | $53.26 | $53.47 | $51.41 | 271,223 |
2017-08-14 | $53.99 | $54.06 | $53.31 | $53.50 | $51.44 | 390,346 |
2017-08-11 | $52.37 | $53.88 | $52.05 | $53.42 | $51.37 | 484,675 |
2017-08-10 | $54.12 | $54.50 | $53.17 | $53.17 | $51.12 | 526,699 |
2017-08-09 | $54.47 | $55.05 | $54.47 | $54.51 | $52.41 | 441,232 |
2017-08-08 | $54.74 | $55.71 | $54.74 | $55.14 | $53.02 | 308,158 |
2017-08-07 | $54.01 | $55.00 | $53.75 | $54.86 | $52.75 | 391,040 |
2017-08-04 | $53.13 | $54.04 | $52.87 | $54.00 | $51.92 | 503,805 |
2017-08-03 | $53.43 | $54.16 | $52.78 | $52.95 | $50.91 | 511,433 |
2017-08-02 | $54.11 | $54.20 | $53.18 | $53.40 | $51.35 | 979,493 |
2017-08-01 | $55.70 | $55.84 | $53.54 | $54.21 | $52.12 | 993,192 |
2017-07-31 | $56.31 | $56.51 | $54.95 | $55.30 | $53.17 | 952,879 |
2017-07-28 | $58.93 | $58.93 | $55.37 | $56.22 | $54.06 | 1,293,523 |
2017-07-27 | $58.89 | $60.21 | $58.17 | $59.53 | $57.24 | 886,437 |
2017-07-26 | $58.92 | $59.15 | $58.36 | $58.66 | $56.40 | 691,242 |
2017-07-25 | $58.33 | $59.43 | $57.89 | $58.90 | $56.63 | 809,890 |
2017-07-24 | $57.85 | $58.07 | $57.40 | $57.84 | $55.62 | 374,461 |
2017-07-21 | $60.00 | $60.24 | $57.53 | $57.86 | $55.63 | 803,201 |
2017-07-20 | $60.08 | $60.46 | $59.88 | $60.17 | $57.86 | 322,916 |
2017-07-19 | $59.63 | $60.13 | $59.58 | $59.98 | $57.67 | 405,836 |
2017-07-18 | $59.33 | $59.43 | $58.52 | $59.35 | $57.07 | 462,037 |
2017-07-17 | $59.30 | $59.67 | $58.82 | $59.25 | $56.97 | 420,905 |
2017-07-14 | $59.73 | $59.79 | $58.72 | $59.01 | $56.74 | 488,592 |
2017-07-13 | $59.07 | $60.07 | $58.91 | $59.74 | $57.44 | 529,512 |
2017-07-12 | $60.00 | $60.45 | $59.14 | $59.20 | $56.92 | 545,446 |
2017-07-11 | $59.11 | $59.82 | $58.82 | $59.63 | $57.34 | 625,904 |
2017-07-10 | $58.13 | $59.33 | $57.90 | $59.12 | $56.85 | 516,029 |
2017-07-07 | $57.33 | $58.40 | $57.04 | $58.12 | $55.88 | 262,335 |
2017-07-06 | $57.33 | $58.08 | $56.96 | $57.04 | $54.85 | 366,507 |
2017-07-05 | $58.64 | $58.97 | $57.30 | $57.91 | $55.68 | 445,160 |
2017-07-03 | $58.34 | $59.91 | $57.84 | $58.63 | $56.37 | 293,434 |
2017-06-30 | $57.46 | $58.14 | $56.92 | $57.83 | $55.61 | 473,906 |
2017-06-29 | $56.47 | $57.26 | $56.00 | $57.10 | $54.90 | 676,317 |
2017-06-28 | $55.48 | $56.53 | $55.27 | $56.45 | $54.28 | 451,218 |
2017-06-27 | $55.98 | $55.98 | $54.56 | $54.95 | $52.84 | 586,072 |
2017-06-26 | $54.90 | $56.67 | $54.83 | $56.29 | $54.12 | 937,312 |
2017-06-23 | $53.79 | $54.75 | $53.40 | $54.64 | $52.54 | 859,518 |
2017-06-22 | $54.17 | $54.35 | $53.67 | $53.85 | $51.78 | 756,027 |
2017-06-21 | $54.54 | $54.77 | $53.74 | $54.61 | $52.51 | 546,409 |
2017-06-20 | $55.10 | $55.30 | $53.85 | $53.97 | $51.89 | 854,030 |
2017-06-19 | $55.08 | $55.44 | $54.71 | $55.29 | $53.16 | 1,159,140 |
2017-06-16 | $57.51 | $57.56 | $54.43 | $54.65 | $52.55 | 1,010,824 |
2017-06-15 | $56.44 | $57.95 | $56.44 | $57.89 | $55.66 | 830,553 |
2017-06-14 | $57.32 | $57.39 | $56.69 | $57.24 | $55.04 | 711,430 |
2017-06-13 | $56.11 | $57.19 | $55.63 | $57.17 | $54.97 | 718,510 |
2017-06-12 | $55.44 | $56.18 | $55.10 | $55.84 | $53.69 | 825,129 |
2017-06-09 | $55.98 | $56.27 | $55.01 | $55.56 | $53.42 | 1,048,409 |
2017-06-08 | $56.65 | $57.30 | $55.55 | $55.84 | $53.69 | 700,752 |
2017-06-07 | $58.01 | $58.25 | $57.57 | $57.79 | $55.57 | 494,481 |
2017-06-06 | $57.64 | $58.10 | $57.15 | $57.89 | $55.66 | 309,501 |
2017-06-05 | $58.08 | $58.58 | $57.75 | $58.07 | $55.84 | 428,728 |
2017-06-02 | $58.52 | $59.03 | $57.77 | $58.39 | $55.90 | 613,029 |
2017-06-01 | $57.31 | $59.19 | $56.84 | $58.74 | $56.24 | 714,633 |
2017-05-31 | $57.04 | $57.10 | $55.21 | $56.85 | $54.43 | 1,034,550 |
2017-05-30 | $56.80 | $57.68 | $56.29 | $57.04 | $54.61 | 739,407 |
2017-05-26 | $55.75 | $56.98 | $55.70 | $56.82 | $54.40 | 798,264 |
2017-05-25 | $56.25 | $56.56 | $55.15 | $55.77 | $53.39 | 862,312 |
2017-05-24 | $55.30 | $56.39 | $54.96 | $56.02 | $53.63 | 489,559 |
2017-05-23 | $56.02 | $56.02 | $55.01 | $55.10 | $52.75 | 692,928 |
2017-05-22 | $55.72 | $55.93 | $55.26 | $55.81 | $53.43 | 564,912 |
2017-05-19 | $55.43 | $55.75 | $55.09 | $55.22 | $52.87 | 474,330 |
2017-05-18 | $55.32 | $55.71 | $54.90 | $55.16 | $52.81 | 721,276 |
2017-05-17 | $56.60 | $57.00 | $54.95 | $55.46 | $53.10 | 1,147,271 |
2017-05-16 | $58.44 | $58.55 | $57.30 | $57.56 | $55.11 | 810,834 |
2017-05-15 | $58.14 | $58.62 | $57.79 | $58.03 | $55.56 | 465,447 |
2017-05-12 | $58.06 | $58.34 | $57.80 | $58.02 | $55.55 | 581,537 |
2017-05-11 | $58.81 | $59.26 | $57.99 | $58.19 | $55.71 | 557,172 |
2017-05-10 | $59.09 | $59.30 | $58.45 | $58.81 | $56.31 | 558,462 |
2017-05-09 | $58.23 | $59.54 | $58.23 | $59.25 | $56.73 | 685,317 |
2017-05-08 | $57.77 | $58.23 | $57.32 | $58.01 | $55.54 | 650,648 |
2017-05-05 | $58.14 | $58.36 | $56.82 | $57.58 | $55.13 | 809,090 |
2017-05-04 | $57.17 | $58.05 | $56.52 | $57.89 | $55.42 | 1,201,320 |
2017-05-03 | $58.98 | $59.21 | $56.54 | $57.11 | $54.68 | 1,388,025 |
2017-05-02 | $60.54 | $61.00 | $58.43 | $59.16 | $56.64 | 1,117,896 |
2017-05-01 | $64.02 | $64.50 | $60.26 | $60.27 | $57.70 | 960,139 |
2017-04-28 | $64.30 | $64.30 | $62.99 | $63.03 | $60.35 | 1,151,922 |
2017-04-27 | $62.75 | $63.76 | $62.56 | $63.66 | $60.95 | 428,928 |
2017-04-26 | $62.52 | $63.50 | $62.34 | $62.53 | $59.87 | 488,129 |
2017-04-25 | $62.01 | $63.13 | $61.90 | $62.51 | $59.85 | 482,281 |
2017-04-24 | $61.36 | $61.67 | $61.12 | $61.41 | $58.79 | 352,056 |
2017-04-21 | $60.55 | $60.62 | $60.02 | $60.24 | $57.67 | 402,627 |
2017-04-20 | $59.73 | $61.10 | $59.59 | $60.67 | $58.09 | 620,389 |
2017-04-19 | $59.13 | $59.70 | $59.12 | $59.26 | $56.74 | 640,669 |
2017-04-18 | $58.01 | $58.93 | $58.01 | $58.65 | $56.15 | 540,018 |
2017-04-17 | $58.02 | $58.49 | $57.65 | $58.40 | $55.91 | 437,720 |
2017-04-13 | $57.90 | $58.36 | $57.48 | $57.61 | $55.16 | 458,091 |
2017-04-12 | $58.19 | $58.62 | $57.63 | $57.99 | $55.52 | 612,447 |
2017-04-11 | $58.54 | $58.69 | $57.47 | $58.46 | $55.97 | 581,876 |
2017-04-10 | $58.68 | $59.07 | $58.10 | $58.70 | $56.20 | 505,772 |
2017-04-07 | $58.68 | $59.02 | $58.12 | $58.70 | $56.20 | 565,087 |
2017-04-06 | $58.81 | $58.98 | $58.03 | $58.85 | $56.34 | 863,939 |
2017-04-05 | $60.35 | $60.61 | $58.43 | $58.58 | $56.09 | 1,596,423 |
2017-04-04 | $60.53 | $60.82 | $59.53 | $59.69 | $57.15 | 751,220 |
2017-04-03 | $63.24 | $63.24 | $60.12 | $60.81 | $58.22 | 885,533 |
2017-03-31 | $62.81 | $63.35 | $62.38 | $62.42 | $59.76 | 1,065,623 |
2017-03-30 | $62.60 | $63.11 | $62.33 | $62.85 | $60.17 | 669,496 |
2017-03-29 | $62.87 | $63.23 | $62.51 | $62.62 | $59.95 | 298,876 |
2017-03-28 | $62.53 | $63.33 | $62.29 | $62.90 | $60.22 | 711,155 |
2017-03-27 | $60.99 | $62.82 | $60.27 | $62.62 | $59.95 | 814,781 |
2017-03-24 | $62.77 | $63.31 | $61.47 | $61.80 | $59.17 | 492,589 |
2017-03-23 | $61.75 | $63.00 | $61.47 | $62.50 | $59.84 | 546,409 |
2017-03-22 | $63.41 | $63.84 | $61.80 | $62.50 | $59.84 | 993,111 |
2017-03-21 | $66.87 | $66.94 | $63.42 | $63.53 | $60.82 | 655,091 |
2017-03-20 | $66.60 | $67.04 | $66.13 | $66.57 | $63.74 | 357,027 |
2017-03-17 | $67.31 | $67.35 | $66.28 | $66.59 | $63.75 | 724,638 |
2017-03-16 | $67.29 | $67.36 | $66.57 | $67.00 | $64.15 | 556,170 |
2017-03-15 | $66.77 | $67.93 | $66.77 | $67.24 | $64.38 | 819,400 |
2017-03-14 | $65.72 | $66.87 | $65.14 | $66.66 | $63.82 | 403,146 |
2017-03-13 | $64.75 | $66.01 | $63.92 | $65.83 | $63.03 | 405,379 |
2017-03-10 | $64.59 | $65.18 | $64.14 | $64.63 | $61.88 | 333,788 |
2017-03-09 | $64.70 | $64.96 | $64.07 | $64.07 | $61.34 | 372,871 |
2017-03-08 | $64.46 | $65.28 | $64.21 | $64.71 | $61.95 | 489,343 |
2017-03-07 | $64.48 | $64.55 | $63.81 | $64.13 | $61.40 | 229,706 |
2017-03-06 | $64.72 | $65.15 | $63.99 | $64.48 | $61.73 | 301,077 |
2017-03-03 | $65.75 | $66.11 | $64.51 | $65.27 | $62.49 | 319,592 |
2017-03-02 | $65.58 | $66.25 | $65.34 | $66.10 | $63.04 | 409,983 |
2017-03-01 | $65.52 | $66.94 | $65.29 | $65.75 | $62.71 | 527,903 |
2017-02-28 | $65.45 | $65.45 | $63.93 | $64.31 | $61.34 | 622,273 |
2017-02-27 | $64.99 | $65.94 | $64.90 | $65.87 | $62.82 | 336,285 |
2017-02-24 | $64.36 | $65.52 | $63.64 | $65.22 | $62.20 | 315,210 |
2017-02-23 | $67.13 | $67.13 | $65.23 | $65.33 | $62.31 | 311,593 |
2017-02-22 | $65.93 | $66.69 | $65.45 | $66.58 | $63.50 | 291,835 |
2017-02-21 | $66.20 | $67.42 | $65.70 | $66.07 | $63.01 | 380,974 |
2017-02-17 | $64.53 | $66.08 | $64.12 | $65.82 | $62.78 | 419,583 |
2017-02-16 | $66.47 | $66.73 | $64.48 | $64.93 | $61.93 | 641,701 |
2017-02-15 | $66.02 | $66.40 | $65.55 | $66.38 | $63.31 | 555,737 |
2017-02-14 | $66.16 | $66.88 | $65.81 | $66.27 | $63.21 | 554,495 |
2017-02-13 | $66.76 | $67.31 | $65.99 | $66.20 | $63.14 | 650,625 |
2017-02-10 | $66.34 | $66.82 | $65.86 | $66.14 | $63.08 | 397,354 |
2017-02-09 | $65.47 | $66.91 | $65.35 | $66.00 | $62.95 | 505,563 |
2017-02-08 | $65.37 | $65.81 | $64.71 | $65.21 | $62.19 | 595,688 |
2017-02-07 | $69.75 | $70.96 | $64.54 | $65.21 | $62.19 | 1,214,087 |
2017-02-06 | $67.80 | $68.74 | $67.57 | $68.21 | $65.06 | 1,035,506 |
2017-02-03 | $69.37 | $69.37 | $67.74 | $67.85 | $64.71 | 414,456 |
2017-02-02 | $68.95 | $69.78 | $68.45 | $68.71 | $65.53 | 745,147 |
2017-02-01 | $68.12 | $68.92 | $67.24 | $68.34 | $65.18 | 431,105 |
2017-01-31 | $66.01 | $67.87 | $65.54 | $67.45 | $64.33 | 705,848 |
2017-01-30 | $66.39 | $66.59 | $64.90 | $66.15 | $63.09 | 533,669 |
2017-01-27 | $67.37 | $67.66 | $66.65 | $67.00 | $63.90 | 269,266 |
2017-01-26 | $68.00 | $68.65 | $67.29 | $67.33 | $64.22 | 454,763 |
2017-01-25 | $67.09 | $68.92 | $66.87 | $68.47 | $65.30 | 400,140 |
2017-01-24 | $66.37 | $68.11 | $66.12 | $67.91 | $64.77 | 365,445 |
2017-01-23 | $65.56 | $66.43 | $65.22 | $65.91 | $62.86 | 313,413 |
2017-01-20 | $66.52 | $67.31 | $65.71 | $65.96 | $62.91 | 467,199 |
2017-01-19 | $66.92 | $67.63 | $66.24 | $66.40 | $63.33 | 352,515 |
2017-01-18 | $66.10 | $67.09 | $65.52 | $66.76 | $63.67 | 451,124 |
2017-01-17 | $65.42 | $66.62 | $65.22 | $66.05 | $63.00 | 272,408 |
2017-01-13 | $65.63 | $66.68 | $65.53 | $65.75 | $62.71 | 300,955 |
2017-01-12 | $66.43 | $66.88 | $63.97 | $65.44 | $62.41 | 659,326 |
2017-01-11 | $66.80 | $67.72 | $65.93 | $66.47 | $63.40 | 429,687 |
2017-01-10 | $64.96 | $67.08 | $64.96 | $66.74 | $63.65 | 821,229 |
2017-01-09 | $65.21 | $65.39 | $64.47 | $64.74 | $61.75 | 463,752 |
2017-01-06 | $65.28 | $65.41 | $64.49 | $65.25 | $62.23 | 386,360 |
2017-01-05 | $65.50 | $65.81 | $64.53 | $65.15 | $62.14 | 457,987 |
2017-01-04 | $64.65 | $66.00 | $64.43 | $65.96 | $62.91 | 451,926 |
2017-01-03 | $63.86 | $64.99 | $63.14 | $64.13 | $61.16 | 339,318 |
2016-12-30 | $63.19 | $63.34 | $62.21 | $62.47 | $59.58 | 208,021 |
2016-12-29 | $62.91 | $63.06 | $62.36 | $62.92 | $60.01 | 250,146 |
2016-12-28 | $64.13 | $64.55 | $62.56 | $62.63 | $59.73 | 232,520 |
2016-12-27 | $63.27 | $64.47 | $63.27 | $63.91 | $60.95 | 186,963 |
2016-12-23 | $63.62 | $64.02 | $63.02 | $63.25 | $60.33 | 177,595 |
2016-12-22 | $64.15 | $64.44 | $63.25 | $63.56 | $60.62 | 294,037 |
2016-12-21 | $64.42 | $64.91 | $63.74 | $64.37 | $61.39 | 496,492 |
2016-12-20 | $64.43 | $64.92 | $63.91 | $64.66 | $61.67 | 432,886 |
2016-12-19 | $63.26 | $63.98 | $62.54 | $63.97 | $61.01 | 384,484 |
2016-12-16 | $64.72 | $65.44 | $63.36 | $63.55 | $60.61 | 783,416 |
2016-12-15 | $63.67 | $64.94 | $63.47 | $64.42 | $61.44 | 404,884 |
2016-12-14 | $65.30 | $65.55 | $63.68 | $63.81 | $60.86 | 343,270 |
2016-12-13 | $65.72 | $66.42 | $65.43 | $65.63 | $62.60 | 411,351 |
2016-12-12 | $66.27 | $66.93 | $64.93 | $65.43 | $62.40 | 428,673 |
2016-12-09 | $66.54 | $66.98 | $65.90 | $66.46 | $63.39 | 512,478 |
2016-12-08 | $65.48 | $66.79 | $65.40 | $66.52 | $63.44 | 569,340 |
2016-12-07 | $62.65 | $65.77 | $62.44 | $65.20 | $62.19 | 776,522 |
2016-12-06 | $60.12 | $62.43 | $59.94 | $62.24 | $59.36 | 469,134 |
2016-12-05 | $59.61 | $60.27 | $59.29 | $60.11 | $57.33 | 514,378 |
2016-12-02 | $60.32 | $60.80 | $58.73 | $59.04 | $56.31 | 639,380 |
2016-12-01 | $59.25 | $61.98 | $59.05 | $60.54 | $57.74 | 818,077 |
2016-11-30 | $58.98 | $59.96 | $58.95 | $58.95 | $56.22 | 453,023 |
2016-11-29 | $59.04 | $59.61 | $58.70 | $58.84 | $56.12 | 639,247 |
2016-11-28 | $60.19 | $60.88 | $59.44 | $59.57 | $56.82 | 311,864 |
2016-11-25 | $60.27 | $60.72 | $59.98 | $60.22 | $57.44 | 118,955 |
2016-11-23 | $60.38 | $60.89 | $59.98 | $60.12 | $57.34 | 291,894 |
2016-11-22 | $59.26 | $60.76 | $58.81 | $60.57 | $57.77 | 765,455 |
2016-11-21 | $58.39 | $59.10 | $57.87 | $58.77 | $56.05 | 479,242 |
2016-11-18 | $56.93 | $58.21 | $56.60 | $57.65 | $54.98 | 532,033 |
2016-11-17 | $56.15 | $57.03 | $55.53 | $56.93 | $54.30 | 445,560 |
2016-11-16 | $54.63 | $56.14 | $54.45 | $56.13 | $53.53 | 598,463 |
2016-11-15 | $54.56 | $56.02 | $53.11 | $54.88 | $52.34 | 831,870 |
2016-11-14 | $55.70 | $57.31 | $54.43 | $54.61 | $52.08 | 882,134 |
2016-11-11 | $54.07 | $55.46 | $53.86 | $55.27 | $52.71 | 624,680 |
2016-11-10 | $53.52 | $55.46 | $52.82 | $54.09 | $51.59 | 840,981 |
2016-11-09 | $52.98 | $53.38 | $51.09 | $52.97 | $50.52 | 1,042,233 |
2016-11-08 | $53.69 | $54.78 | $53.15 | $54.12 | $51.62 | 526,302 |
2016-11-07 | $53.63 | $54.05 | $52.92 | $53.91 | $51.42 | 366,861 |
2016-11-04 | $52.36 | $53.60 | $52.16 | $52.38 | $49.96 | 454,967 |
2016-11-03 | $53.06 | $53.58 | $52.32 | $52.39 | $49.97 | 541,869 |
2016-11-02 | $53.05 | $54.22 | $52.66 | $52.94 | $50.49 | 430,744 |
2016-11-01 | $55.55 | $55.55 | $52.88 | $53.20 | $50.74 | 700,196 |
2016-10-31 | $54.73 | $55.41 | $54.21 | $55.07 | $52.52 | 864,230 |
2016-10-28 | $53.52 | $55.17 | $51.93 | $54.66 | $52.13 | 1,133,990 |
2016-10-27 | $55.05 | $55.24 | $53.95 | $55.20 | $52.65 | 660,793 |
2016-10-26 | $54.40 | $55.83 | $54.36 | $55.25 | $52.70 | 455,574 |
2016-10-25 | $55.07 | $55.59 | $53.98 | $54.66 | $52.13 | 438,271 |
2016-10-24 | $54.98 | $55.99 | $54.98 | $55.47 | $52.91 | 374,101 |
2016-10-21 | $53.76 | $54.66 | $53.55 | $54.38 | $51.87 | 403,258 |
2016-10-20 | $54.54 | $54.92 | $53.86 | $54.62 | $52.09 | 562,774 |
2016-10-19 | $53.69 | $55.00 | $53.47 | $54.54 | $52.02 | 723,501 |
2016-10-18 | $55.78 | $55.78 | $52.15 | $53.36 | $50.89 | 1,038,017 |
2016-10-17 | $55.21 | $55.80 | $54.49 | $54.63 | $52.10 | 546,769 |
2016-10-14 | $55.14 | $55.91 | $54.99 | $55.40 | $52.84 | 470,168 |
2016-10-13 | $57.11 | $57.11 | $54.67 | $54.80 | $52.27 | 639,010 |
2016-10-12 | $56.96 | $57.90 | $56.55 | $57.50 | $54.84 | 470,722 |
2016-10-11 | $57.43 | $57.93 | $56.30 | $56.90 | $54.27 | 451,892 |
2016-10-10 | $57.59 | $58.64 | $57.13 | $57.66 | $54.99 | 535,432 |
2016-10-07 | $58.77 | $58.78 | $56.89 | $57.30 | $54.65 | 635,575 |
2016-10-06 | $58.90 | $59.34 | $57.63 | $58.83 | $56.11 | 632,342 |
2016-10-05 | $57.78 | $59.88 | $57.75 | $59.25 | $56.51 | 660,589 |
2016-10-04 | $58.04 | $58.43 | $56.84 | $57.63 | $54.97 | 524,114 |
2016-10-03 | $57.85 | $58.23 | $57.34 | $57.81 | $55.14 | 580,507 |
2016-09-30 | $57.01 | $58.60 | $56.93 | $58.27 | $55.58 | 552,974 |
2016-09-29 | $57.69 | $57.95 | $56.59 | $56.63 | $54.01 | 231,652 |
2016-09-28 | $57.13 | $57.85 | $56.87 | $57.82 | $55.15 | 441,253 |
2016-09-27 | $56.84 | $57.17 | $56.39 | $56.96 | $54.33 | 458,972 |
2016-09-26 | $57.52 | $57.78 | $56.89 | $56.93 | $54.30 | 369,461 |
2016-09-23 | $58.45 | $58.70 | $57.64 | $57.82 | $55.15 | 365,335 |
2016-09-22 | $57.93 | $58.97 | $57.51 | $58.62 | $55.91 | 439,936 |
2016-09-21 | $56.81 | $57.66 | $56.58 | $57.33 | $54.68 | 348,645 |
2016-09-20 | $57.25 | $57.26 | $56.22 | $56.47 | $53.86 | 288,622 |
2016-09-19 | $57.67 | $58.46 | $56.60 | $56.76 | $54.14 | 443,075 |
2016-09-16 | $56.79 | $57.65 | $56.79 | $57.09 | $54.45 | 571,953 |
2016-09-15 | $55.99 | $57.67 | $55.97 | $57.37 | $54.72 | 507,497 |
2016-09-14 | $55.28 | $56.49 | $55.08 | $56.03 | $53.44 | 518,080 |
2016-09-13 | $55.04 | $55.94 | $54.78 | $55.28 | $52.72 | 427,047 |
2016-09-12 | $53.69 | $56.00 | $53.02 | $56.00 | $53.41 | 427,859 |
2016-09-09 | $55.76 | $56.38 | $54.24 | $54.24 | $51.73 | 291,814 |
2016-09-08 | $57.00 | $57.10 | $56.29 | $56.36 | $53.75 | 249,396 |
2016-09-07 | $56.65 | $57.15 | $56.04 | $57.01 | $54.37 | 337,542 |
2016-09-06 | $56.56 | $56.84 | $56.17 | $56.74 | $54.12 | 254,794 |
2016-09-02 | $56.04 | $56.44 | $55.66 | $56.44 | $53.83 | 274,836 |
2016-09-01 | $55.78 | $56.73 | $55.17 | $55.51 | $52.94 | 399,382 |
2016-08-31 | $56.19 | $56.80 | $55.44 | $55.83 | $53.25 | 510,460 |
2016-08-30 | $56.13 | $57.24 | $55.86 | $56.37 | $53.76 | 343,839 |
2016-08-29 | $56.06 | $56.78 | $55.94 | $56.35 | $53.74 | 372,603 |
2016-08-26 | $56.08 | $57.02 | $55.81 | $56.11 | $53.52 | 285,335 |
2016-08-25 | $55.94 | $56.20 | $55.18 | $55.92 | $53.33 | 229,021 |
2016-08-24 | $57.04 | $57.20 | $56.16 | $56.28 | $53.68 | 261,752 |
2016-08-23 | $56.73 | $56.99 | $56.38 | $56.87 | $54.24 | 291,304 |
2016-08-22 | $56.07 | $56.52 | $55.80 | $56.15 | $53.55 | 293,144 |
2016-08-19 | $55.63 | $56.80 | $55.63 | $56.43 | $53.82 | 507,090 |
2016-08-18 | $56.05 | $56.50 | $55.79 | $55.90 | $53.32 | 434,056 |
2016-08-17 | $55.84 | $56.32 | $55.50 | $55.95 | $53.36 | 244,097 |
2016-08-16 | $56.15 | $56.54 | $55.76 | $55.90 | $53.32 | 273,184 |
2016-08-15 | $55.51 | $56.45 | $55.51 | $56.18 | $53.58 | 271,478 |
2016-08-12 | $55.60 | $56.08 | $55.01 | $55.41 | $52.85 | 248,247 |
2016-08-11 | $55.98 | $56.78 | $55.78 | $55.82 | $53.24 | 312,666 |
2016-08-10 | $55.50 | $56.00 | $55.26 | $55.69 | $53.11 | 488,149 |
2016-08-09 | $55.47 | $56.33 | $55.08 | $55.32 | $52.76 | 384,729 |
2016-08-08 | $55.38 | $55.70 | $55.13 | $55.40 | $52.84 | 431,876 |
2016-08-05 | $54.98 | $55.83 | $54.64 | $55.16 | $52.61 | 591,812 |
2016-08-04 | $54.45 | $55.44 | $54.23 | $54.40 | $51.88 | 497,321 |
2016-08-03 | $54.33 | $54.80 | $53.98 | $54.62 | $52.09 | 723,215 |
2016-08-02 | $56.12 | $56.20 | $53.88 | $54.68 | $52.15 | 1,410,236 |
2016-08-01 | $56.70 | $56.87 | $55.52 | $56.29 | $53.69 | 950,049 |
2016-07-29 | $54.60 | $57.30 | $53.96 | $56.52 | $53.91 | 1,654,248 |
2016-07-28 | $53.50 | $53.50 | $52.08 | $53.23 | $50.77 | 880,178 |
2016-07-27 | $55.01 | $55.63 | $53.97 | $54.66 | $52.13 | 488,417 |
2016-07-26 | $54.06 | $54.79 | $53.69 | $54.76 | $52.23 | 486,248 |
2016-07-25 | $53.49 | $54.33 | $53.28 | $53.87 | $51.38 | 502,693 |
2016-07-22 | $53.62 | $54.06 | $52.16 | $53.43 | $50.96 | 561,145 |
2016-07-21 | $53.03 | $54.69 | $52.20 | $53.80 | $51.31 | 879,815 |
2016-07-20 | $51.34 | $52.38 | $51.04 | $51.85 | $49.45 | 546,399 |
2016-07-19 | $50.83 | $51.49 | $50.64 | $51.45 | $49.07 | 470,362 |
2016-07-18 | $49.95 | $51.20 | $44.80 | $51.06 | $48.70 | 606,781 |
2016-07-15 | $50.46 | $50.46 | $49.57 | $50.06 | $47.75 | 365,389 |
2016-07-14 | $50.35 | $50.95 | $50.01 | $50.23 | $47.91 | 436,196 |
2016-07-13 | $49.81 | $50.08 | $48.60 | $49.79 | $47.49 | 601,876 |
2016-07-12 | $49.52 | $50.24 | $49.25 | $49.79 | $47.49 | 430,392 |
2016-07-11 | $48.33 | $49.71 | $48.22 | $48.77 | $46.51 | 389,779 |
2016-07-08 | $46.82 | $48.35 | $46.82 | $47.95 | $45.73 | 520,481 |
2016-07-07 | $46.11 | $47.48 | $45.55 | $46.07 | $43.94 | 409,767 |
2016-07-06 | $45.06 | $46.23 | $44.68 | $45.86 | $43.74 | 539,985 |
2016-07-05 | $47.08 | $47.08 | $44.86 | $45.38 | $43.28 | 706,372 |
2016-07-01 | $46.98 | $49.06 | $46.98 | $47.58 | $45.38 | 736,106 |
2016-06-30 | $46.27 | $46.61 | $44.67 | $46.61 | $44.45 | 836,780 |
2016-06-29 | $45.90 | $46.31 | $44.55 | $45.96 | $43.83 | 930,819 |
2016-06-28 | $46.13 | $46.26 | $44.66 | $45.40 | $43.30 | 1,056,533 |
2016-06-27 | $47.85 | $47.92 | $44.78 | $44.79 | $42.72 | 1,109,972 |
2016-06-24 | $52.87 | $52.87 | $48.47 | $48.77 | $46.51 | 1,165,523 |
2016-06-23 | $54.68 | $55.57 | $54.29 | $55.09 | $52.54 | 424,363 |
2016-06-22 | $53.21 | $54.50 | $52.91 | $53.63 | $51.15 | 501,273 |
2016-06-21 | $53.72 | $54.14 | $52.44 | $53.17 | $50.71 | 393,995 |
2016-06-20 | $54.67 | $55.45 | $53.72 | $54.51 | $51.99 | 460,564 |
2016-06-17 | $52.92 | $54.05 | $52.79 | $53.08 | $50.63 | 576,642 |
2016-06-16 | $52.40 | $52.92 | $51.47 | $52.77 | $50.33 | 350,626 |
2016-06-15 | $52.84 | $53.91 | $52.50 | $53.00 | $50.55 | 325,157 |
2016-06-14 | $53.17 | $54.13 | $52.33 | $52.37 | $49.95 | 539,175 |
2016-06-13 | $54.01 | $54.23 | $53.48 | $53.54 | $51.06 | 459,532 |